Options Chain for KLARNA GROUP PLC SHS (KLAR) - $17.84 as of 6/24/2026 8:05:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 14.50 | 13.85 | 11.37 | 0.00 | 0.00% | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 6.00 | 12.20 | 13.40 | 12.80 | 10.17 | 0.00 | 0.00% | 2.13 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 7.00 | 11.00 | 12.40 | 11.70 | 11.95 | 0.00 | 0.00% | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 8.00 | 10.20 | 11.40 | 10.80 | 10.95 | 0.00 | 0.00% | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 9.00 | 9.10 | 10.00 | 9.55 | 9.60 | +0.40 | +4.35% | 1.06 | 449 | 1 | 8.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 9.50 | 8.70 | 9.60 | 9.15 | 9.26 | +0.51 | +5.83% | 0.96 | 449 | 1 | 8.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 10.00 | 7.80 | 9.50 | 8.65 | 8.84 | +1.29 | +17.09% | 0.86 | 2 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 10.50 | 7.50 | 8.90 | 8.20 | 8.10 | 0.00 | 0.00% | 0.78 | 0 | 2 | 8.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 11.00 | 6.70 | 8.40 | 7.55 | 7.80 | +1.37 | +21.31% | 0.69 | 1 | 1 | 8.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 11.50 | 6.40 | 8.00 | 7.20 | 7.35 | -0.10 | -1.35% | 0.63 | 2 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 12.00 | 5.70 | 7.50 | 6.60 | 6.90 | +0.16 | +2.38% | 0.55 | 1 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 12.50 | 5.70 | 7.00 | 6.35 | 6.32 | 0.00 | 0.00% | 0.51 | 0 | 3 | 6.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 13.00 | 4.90 | 6.50 | 5.70 | % | 0.44 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 13.50 | 4.70 | 6.00 | 5.35 | 5.22 | 0.00 | 0.00% | 0.40 | 0 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 14.00 | 4.00 | 5.40 | 4.70 | 4.92 | +1.22 | +32.98% | 0.34 | 3 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 14.50 | 3.50 | 4.90 | 4.20 | 3.25 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 4.50 | 3.75 | 3.25 | +0.50 | +18.19% | 0.25 | 1 | 50 | 4.74 | 1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 15.50 | 2.60 | 3.90 | 3.25 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 5 | 4.08 | 0.99 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 16.00 | 2.20 | 3.40 | 2.80 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.00 | 0.97 | 0.04 | -0.02 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 16.50 | 1.80 | 2.70 | 2.25 | 2.05 | -0.01 | -0.49% | 0.14 | 10 | 606 | 2.83 | 0.94 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 17.00 | 1.20 | 2.20 | 1.70 | 1.50 | +0.35 | +30.44% | 0.10 | 7 | 863 | 2.45 | 0.87 | 0.14 | -0.09 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 17.50 | 0.95 | 1.40 | 1.18 | 1.19 | +0.40 | +50.64% | 0.07 | 591 | 1,631 | 1.54 | 0.79 | 0.21 | -0.14 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 18.00 | 0.40 | 1.10 | 0.75 | 0.95 | +0.45 | +90.00% | 0.04 | 312 | 2,174 | 1.47 | 0.66 | 0.26 | -0.16 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 18.50 | 0.35 | 0.75 | 0.55 | 0.70 | +0.35 | +100.00% | 0.03 | 107 | 1,809 | 0.98 | 0.52 | 0.29 | -0.17 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 19.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.15 | +60.00% | 0.02 | 1,381 | 2,216 | 1.09 | 0.38 | 0.28 | -0.15 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 19.50 | 0.10 | 0.40 | 0.25 | 0.22 | +0.07 | +46.67% | 0.01 | 3,369 | 224 | 1.08 | 0.26 | 0.24 | -0.13 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.01 | 2,606 | 1,220 | 1.07 | 0.16 | 0.18 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 923 | 800 | 1.45 | 0.09 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 319 | 115 | 1.66 | 0.05 | 0.08 | -0.03 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1,249 | 32 | 1.70 | 0.03 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 44 | 1.88 | 0.01 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.21 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 298 | 2.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:56 PM EST | |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 383 | 3.37 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.88 | -0.01 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.59 | -0.03 | 0.04 | -0.02 | 6/23/2026 | 6/24/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 464 | 476 | 1.52 | -0.06 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.01 | 1,055 | 612 | 1.13 | -0.13 | 0.14 | -0.09 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.30 | -60.00% | 0.01 | 181 | 325 | 1.19 | -0.21 | 0.21 | -0.14 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.33 | -0.37 | -52.86% | 0.01 | 1,291 | 912 | 0.78 | -0.34 | 0.26 | -0.16 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 18.50 | 0.35 | 0.75 | 0.55 | 0.35 | -0.85 | -70.84% | 0.03 | 1,739 | 112 | 1.02 | -0.48 | 0.29 | -0.17 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 19.00 | 0.55 | 1.05 | 0.80 | 0.75 | -0.40 | -34.79% | 0.04 | 384 | 1 | 1.45 | -0.62 | 0.28 | -0.15 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 19.50 | 0.85 | 1.50 | 1.18 | 1.15 | -0.35 | -23.34% | 0.06 | 33 | 3 | 1.69 | -0.74 | 0.24 | -0.13 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 20.00 | 1.10 | 1.90 | 1.50 | 1.35 | +0.10 | +8.00% | 0.07 | 12 | 3 | 1.77 | -0.84 | 0.18 | -0.10 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 20.50 | 1.45 | 2.40 | 1.93 | 1.75 | -0.85 | -32.70% | 0.09 | 40 | 5 | 2.04 | -0.91 | 0.12 | -0.06 | 6/24/2026 | 6/24/2026 3:59:56 PM EST |
| 21.00 | 1.80 | 2.80 | 2.30 | % | 0.11 | 0 | 0 | 2.04 | -0.95 | 0.08 | -0.03 | 6/24/2026 3:59:56 PM EST | |||
| 21.50 | 2.20 | 3.40 | 2.80 | % | 0.13 | 0 | 0 | 2.51 | -0.97 | 0.04 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 22.00 | 2.55 | 3.80 | 3.18 | % | 0.14 | 0 | 0 | 2.46 | -0.99 | 0.02 | -0.01 | 6/24/2026 3:59:56 PM EST | |||
| 22.50 | 3.00 | 4.30 | 3.65 | % | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.01 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 23.00 | 3.50 | 5.10 | 4.30 | % | 0.19 | 0 | 0 | 3.62 | -1.00 | 0.01 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 23.50 | 4.00 | 5.60 | 4.80 | % | 0.20 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 24.00 | 4.50 | 6.10 | 5.30 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:56 PM EST |
| 24.50 | 5.00 | 6.60 | 5.80 | % | 0.24 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 25.00 | 5.50 | 7.10 | 6.30 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:56 PM EST |
| 25.50 | 6.00 | 7.60 | 6.80 | % | 0.27 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 26.00 | 6.50 | 8.10 | 7.30 | 7.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 26.50 | 7.00 | 8.60 | 7.80 | % | 0.29 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST | |||
| 27.00 | 7.50 | 9.10 | 8.30 | 8.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 27.50 | 8.00 | 9.60 | 8.80 | 9.21 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 28.00 | 8.50 | 10.10 | 9.30 | 9.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 28.50 | 9.00 | 10.60 | 9.80 | 10.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 29.00 | 9.50 | 11.10 | 10.30 | 10.71 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 29.50 | 10.00 | 11.30 | 10.65 | 11.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 30.00 | 10.50 | 11.80 | 11.15 | 11.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:56 PM EST |
| 30.50 | 11.00 | 12.30 | 11.65 | % | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:56 PM EST |