Options Chain for KLARNA GROUP PLC SHS (KLAR) - $17.00 as of 5/27/2026 6:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.00 | 14.60 | 14.65 | 0.00 | 0.00% | 5.84 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 5.00 | 11.60 | 13.30 | 12.45 | 10.75 | 0.00 | 0.00% | 2.49 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:01 PM EST |
| 7.50 | 9.30 | 10.50 | 9.90 | 9.70 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 10.00 | 6.80 | 8.00 | 7.40 | 7.30 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.62 | 0.98 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 12.50 | 4.60 | 5.70 | 5.15 | 3.32 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.25 | 0.90 | 0.04 | -0.01 | 5/15/2026 | 5/27/2026 4:00:01 PM EST |
| 15.00 | 2.80 | 3.30 | 3.05 | 3.01 | +0.02 | +0.67% | 0.20 | 13 | 205 | 0.68 | 0.75 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 17.50 | 1.60 | 1.85 | 1.73 | 1.65 | +0.02 | +1.23% | 0.10 | 160 | 2,757 | 0.70 | 0.54 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 20.00 | 0.85 | 1.10 | 0.98 | 0.87 | +0.05 | +6.10% | 0.05 | 178 | 704 | 0.73 | 0.34 | 0.08 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.49 | +0.08 | +19.52% | 0.02 | 26 | 29 | 0.70 | 0.20 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.03 | -10.35% | 0.01 | 5 | 37 | 0.73 | 0.12 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 7 | 0.83 | 0.04 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.25 | +0.01 | +4.17% | 0.02 | 11 | 306 | 0.79 | -0.10 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 0.85 | +0.05 | +6.25% | 0.05 | 787 | 172 | 0.69 | -0.25 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 17.50 | 1.85 | 2.15 | 2.00 | 2.00 | 0.00 | 0.00% | 0.11 | 226 | 71 | 0.75 | -0.46 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | % | 0.18 | 0 | 0 | 0.71 | -0.66 | 0.08 | -0.02 | 5/27/2026 4:00:01 PM EST | |||
| 22.50 | 5.20 | 6.20 | 5.70 | % | 0.25 | 0 | 0 | 1.00 | -0.80 | 0.06 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 25.00 | 7.50 | 8.40 | 7.95 | 9.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.05 | -0.88 | 0.04 | -0.01 | 5/15/2026 | 5/27/2026 4:00:01 PM EST |
| 30.00 | 12.00 | 13.20 | 12.60 | 13.00 | -1.61 | -11.02% | 0.42 | 2 | 0 | 1.17 | -0.96 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |