Options Chain for KLARNA GROUP PLC SHS (KLAR) - $18.39 as of 6/25/2026 11:27:11 AM 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 | 13.90 | 14.90 | 14.40 | 13.60 | 0.00 | 0.00% | 2.88 | 0 | 2 | 8.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 6.00 | 12.90 | 13.90 | 13.40 | 11.95 | 0.00 | 0.00% | 2.23 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 7.00 | 11.90 | 12.80 | 12.35 | 10.90 | 0.00 | 0.00% | 1.76 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 8.00 | 10.90 | 11.90 | 11.40 | 10.60 | 0.00 | 0.00% | 1.43 | 0 | 3 | 5.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 9.00 | 9.70 | 10.90 | 10.30 | 10.61 | % | 1.14 | 2 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:58:55 AM EST | |
| 10.00 | 8.70 | 9.90 | 9.30 | 9.65 | +1.05 | +12.21% | 0.93 | 2 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 10.50 | 8.40 | 9.30 | 8.85 | 8.10 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 11.00 | 7.90 | 8.90 | 8.40 | 6.96 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 11.50 | 7.40 | 8.40 | 7.90 | 6.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/25/2026 11:58:55 AM EST |
| 12.00 | 6.90 | 7.90 | 7.40 | 6.17 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 12.50 | 6.20 | 7.50 | 6.85 | 7.10 | +2.00 | +39.22% | 0.55 | 2 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 13.00 | 5.80 | 7.00 | 6.40 | 6.60 | +3.00 | +83.34% | 0.49 | 2 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 13.50 | 5.30 | 6.40 | 5.85 | 4.27 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/25/2026 11:58:55 AM EST |
| 14.00 | 4.90 | 5.80 | 5.35 | 5.02 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 14.50 | 4.40 | 5.40 | 4.90 | % | 0.34 | 0 | 0 | 2.54 | 0.99 | 0.01 | -0.01 | 6/25/2026 11:58:55 AM EST | |||
| 15.00 | 3.90 | 4.90 | 4.40 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.33 | 0.98 | 0.02 | -0.01 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 15.50 | 3.40 | 4.40 | 3.90 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.14 | 0.97 | 0.03 | -0.01 | 6/18/2026 | 6/25/2026 11:58:55 AM EST |
| 16.00 | 2.95 | 3.80 | 3.38 | 1.96 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.82 | 0.93 | 0.06 | -0.03 | 6/15/2026 | 6/25/2026 11:58:55 AM EST |
| 16.50 | 2.50 | 3.50 | 3.00 | 3.00 | +0.35 | +13.21% | 0.18 | 3 | 7 | 1.87 | 0.90 | 0.07 | -0.03 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 17.00 | 2.10 | 2.95 | 2.53 | 2.25 | +0.60 | +36.37% | 0.15 | 3 | 150 | 1.62 | 0.85 | 0.10 | -0.04 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 17.50 | 1.70 | 2.50 | 2.10 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.95 | 0.81 | 0.13 | -0.04 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 18.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.07 | +4.58% | 0.09 | 22 | 191 | 0.78 | 0.74 | 0.16 | -0.05 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 18.50 | 1.20 | 1.35 | 1.28 | 1.18 | +0.07 | +6.31% | 0.07 | 4 | 1,820 | 0.81 | 0.65 | 0.18 | -0.05 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 19.00 | 0.85 | 1.05 | 0.95 | 0.99 | +0.34 | +52.31% | 0.05 | 3 | 501 | 0.79 | 0.55 | 0.20 | -0.06 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 19.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.20 | +40.00% | 0.04 | 7,883 | 573 | 0.77 | 0.46 | 0.20 | -0.06 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.59 | +0.24 | +68.58% | 0.03 | 658 | 1,816 | 0.80 | 0.37 | 0.18 | -0.06 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 20.50 | 0.30 | 0.45 | 0.38 | 0.47 | +0.12 | +34.29% | 0.02 | 420 | 475 | 0.80 | 0.29 | 0.16 | -0.05 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 326 | 81 | 0.81 | 0.23 | 0.14 | -0.05 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 5 | 0 | 0.83 | 0.18 | 0.12 | -0.04 | 6/25/2026 | 6/25/2026 11:58:55 AM EST | |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.22 | +0.02 | +10.00% | 0.01 | 28 | 104 | 0.85 | 0.14 | 0.10 | -0.04 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.11 | 0.08 | -0.03 | 6/25/2026 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.07 | 0.06 | -0.02 | 6/18/2026 | 6/25/2026 11:58:55 AM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.51 | 0.05 | 0.04 | -0.02 | 6/25/2026 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.67 | 0.03 | 0.03 | -0.01 | 6/25/2026 11:58:55 AM EST | |||
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.02 | 0.02 | -0.01 | 6/25/2026 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.02 | 0.02 | -0.01 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 26.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.01 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 11:58:55 AM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 11:58:55 AM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 11:58:55 AM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/25/2026 11:58:55 AM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.02 | -0.01 | 0.01 | -0.01 | 6/16/2026 | 6/25/2026 11:58:55 AM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,134 | 1.85 | -0.02 | 0.02 | -0.01 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.60 | -0.03 | 0.03 | -0.01 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 67 | 0.95 | -0.07 | 0.06 | -0.03 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 16.50 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.91 | -0.10 | 0.07 | -0.03 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.33 | -66.00% | 0.01 | 15 | 237 | 0.80 | -0.15 | 0.10 | -0.04 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | -0.20 | 0.13 | -0.04 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.80 | -0.26 | 0.16 | -0.05 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.28 | -33.74% | 0.03 | 5 | 1,286 | 0.77 | -0.35 | 0.18 | -0.05 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.86 | % | 0.04 | 20 | 0 | 0.75 | -0.45 | 0.20 | -0.06 | 6/25/2026 | 6/25/2026 11:58:55 AM EST | |
| 19.50 | 0.90 | 1.05 | 0.98 | 0.90 | -1.05 | -53.85% | 0.05 | 5 | 543 | 0.76 | -0.54 | 0.20 | -0.06 | 6/25/2026 | 6/25/2026 11:58:55 AM EST |
| 20.00 | 1.25 | 1.35 | 1.30 | 4.14 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.77 | -0.63 | 0.18 | -0.06 | 6/8/2026 | 6/25/2026 11:58:55 AM EST |
| 20.50 | 1.60 | 1.70 | 1.65 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | -0.71 | 0.16 | -0.05 | 6/23/2026 | 6/25/2026 11:58:55 AM EST |
| 21.00 | 1.95 | 2.10 | 2.03 | % | 0.10 | 0 | 0 | 0.71 | -0.77 | 0.14 | -0.05 | 6/25/2026 11:58:55 AM EST | |||
| 21.50 | 1.90 | 2.75 | 2.33 | 2.18 | % | 0.11 | 1 | 0 | 1.12 | -0.82 | 0.12 | -0.04 | 6/25/2026 | 6/25/2026 11:58:55 AM EST | |
| 22.00 | 2.40 | 3.30 | 2.85 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.29 | -0.86 | 0.10 | -0.04 | 6/12/2026 | 6/25/2026 11:58:55 AM EST |
| 22.50 | 2.85 | 3.70 | 3.28 | % | 0.15 | 0 | 0 | 1.28 | -0.89 | 0.08 | -0.03 | 6/25/2026 11:58:55 AM EST | |||
| 23.00 | 3.20 | 4.20 | 3.70 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | -0.93 | 0.06 | -0.02 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 23.50 | 3.70 | 4.70 | 4.20 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.49 | -0.95 | 0.04 | -0.02 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 24.00 | 4.10 | 5.30 | 4.70 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.71 | -0.97 | 0.03 | -0.01 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 24.50 | 4.60 | 5.80 | 5.20 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.81 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 25.00 | 5.10 | 6.30 | 5.70 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -0.98 | 0.02 | -0.01 | 6/12/2026 | 6/25/2026 11:58:55 AM EST |
| 25.50 | 5.50 | 6.80 | 6.15 | 7.31 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.98 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 26.00 | 6.00 | 7.30 | 6.65 | % | 0.26 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 26.50 | 6.60 | 7.80 | 7.20 | 8.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.15 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 27.00 | 7.20 | 8.30 | 7.75 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 27.50 | 7.50 | 8.80 | 8.15 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 28.00 | 8.00 | 9.50 | 8.75 | 9.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/25/2026 11:58:55 AM EST |
| 28.50 | 8.50 | 9.80 | 9.15 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 11:58:55 AM EST |
| 29.00 | 9.10 | 10.40 | 9.75 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 29.50 | 9.60 | 10.80 | 10.20 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/25/2026 11:58:55 AM EST | |||
| 30.00 | 10.10 | 11.30 | 10.70 | 12.41 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/25/2026 11:58:55 AM EST |