Options Chain for KLARNA GROUP PLC SHS (KLAR) - $17.86 as of 6/17/2026 9:08:01 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 | 12.40 | 13.90 | 13.15 | 11.99 | 0.00 | 0.00% | 2.63 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:04 PM EST |
| 6.00 | 11.40 | 12.90 | 12.15 | 11.00 | 0.00 | 0.00% | 2.02 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:04 PM EST |
| 7.00 | 10.50 | 12.00 | 11.25 | 9.58 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:04 PM EST |
| 8.00 | 9.40 | 10.90 | 10.15 | 9.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 4:00:04 PM EST |
| 9.00 | 8.50 | 10.00 | 9.25 | % | 1.03 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 10.00 | 7.40 | 8.60 | 8.00 | 8.10 | +1.78 | +28.17% | 0.80 | 1 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 10.50 | 6.80 | 8.60 | 7.70 | 7.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:04 PM EST |
| 11.00 | 6.50 | 8.00 | 7.25 | 7.26 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:04 PM EST |
| 11.50 | 6.00 | 7.40 | 6.70 | 6.10 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 4:00:04 PM EST |
| 12.00 | 5.50 | 7.00 | 6.25 | 5.16 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 12.50 | 5.00 | 6.50 | 5.75 | 5.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.59 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 13.00 | 4.40 | 6.10 | 5.25 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.52 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 6/17/2026 4:00:04 PM EST |
| 13.50 | 4.10 | 5.40 | 4.75 | 4.27 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.14 | 0.98 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 14.00 | 3.60 | 4.90 | 4.25 | 4.32 | % | 0.30 | 2 | 0 | 1.97 | 0.96 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST | |
| 14.50 | 3.20 | 4.20 | 3.70 | % | 0.26 | 0 | 0 | 1.62 | 0.94 | 0.05 | -0.01 | 6/17/2026 4:00:04 PM EST | |||
| 15.00 | 2.75 | 3.70 | 3.23 | 2.70 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.46 | 0.91 | 0.07 | -0.02 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 15.50 | 2.20 | 3.10 | 2.65 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.23 | 0.86 | 0.09 | -0.02 | 6/3/2026 | 6/17/2026 4:00:04 PM EST |
| 16.00 | 1.95 | 2.50 | 2.23 | 1.96 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.66 | 0.81 | 0.11 | -0.03 | 6/15/2026 | 6/17/2026 4:00:04 PM EST |
| 16.50 | 1.60 | 2.00 | 1.80 | 2.50 | +0.90 | +56.25% | 0.11 | 5 | 5 | 0.64 | 0.74 | 0.13 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 17.00 | 1.20 | 1.65 | 1.43 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.62 | 0.67 | 0.14 | -0.03 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 17.50 | 1.10 | 1.35 | 1.23 | 1.50 | +0.45 | +42.86% | 0.07 | 31 | 49 | 0.69 | 0.60 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 18.00 | 0.85 | 1.05 | 0.95 | 1.20 | +0.13 | +12.15% | 0.05 | 26 | 98 | 0.67 | 0.52 | 0.16 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 18.50 | 0.65 | 0.85 | 0.75 | 0.91 | +0.14 | +18.19% | 0.04 | 10 | 154 | 0.68 | 0.44 | 0.16 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 19.00 | 0.45 | 0.85 | 0.65 | 0.60 | -0.03 | -4.77% | 0.03 | 30 | 54 | 0.73 | 0.37 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 19.50 | 0.35 | 0.55 | 0.45 | 0.66 | +0.12 | +22.23% | 0.02 | 1 | 557 | 0.69 | 0.31 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.43 | +0.08 | +22.86% | 0.02 | 1,355 | 521 | 0.70 | 0.25 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 20.50 | 0.15 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 0.01 | 5 | 84 | 0.69 | 0.19 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 1 | 71 | 0.74 | 0.15 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 21.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.07 | -0.02 | 6/17/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.03 | 0.09 | 0.06 | -0.01 | 6/11/2026 | 6/17/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.04 | -0.01 | 6/17/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 20 | 1.03 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.85 | 0.00 | 0.01 | 0.00 | 6/11/2026 | 6/17/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/17/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 1 | 37 | 1.23 | -0.02 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.18 | -0.04 | 0.03 | -0.01 | 6/11/2026 | 6/17/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.93 | -0.06 | 0.05 | -0.01 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 548 | 558 | 0.70 | -0.10 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 15.50 | 0.10 | 0.30 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | -0.14 | 0.09 | -0.02 | 6/1/2026 | 6/17/2026 4:00:04 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.27 | -0.08 | -22.86% | 0.02 | 32 | 32 | 0.74 | -0.19 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 16.50 | 0.35 | 0.50 | 0.43 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.71 | -0.26 | 0.13 | -0.03 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 17.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.71 | -0.33 | 0.14 | -0.03 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 17.50 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.40 | 0.15 | -0.04 | 6/16/2026 | 6/17/2026 4:00:04 PM EST |
| 18.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.27 | -22.14% | 0.06 | 101 | 1 | 0.69 | -0.48 | 0.16 | -0.04 | 6/17/2026 | 6/17/2026 4:00:04 PM EST |
| 18.50 | 1.25 | 1.50 | 1.38 | % | 0.07 | 0 | 0 | 0.73 | -0.56 | 0.16 | -0.04 | 6/17/2026 4:00:04 PM EST | |||
| 19.00 | 1.60 | 1.80 | 1.70 | % | 0.09 | 0 | 0 | 0.73 | -0.63 | 0.15 | -0.03 | 6/17/2026 4:00:04 PM EST | |||
| 19.50 | 1.95 | 2.35 | 2.15 | 1.95 | % | 0.11 | 543 | 0 | 0.80 | -0.69 | 0.14 | -0.03 | 6/17/2026 | 6/17/2026 4:00:04 PM EST | |
| 20.00 | 2.10 | 2.60 | 2.35 | 4.14 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.64 | -0.75 | 0.12 | -0.03 | 6/8/2026 | 6/17/2026 4:00:04 PM EST |
| 20.50 | 2.30 | 3.10 | 2.70 | % | 0.13 | 0 | 0 | 0.92 | -0.81 | 0.11 | -0.02 | 6/17/2026 4:00:04 PM EST | |||
| 21.00 | 2.70 | 3.50 | 3.10 | % | 0.15 | 0 | 0 | 0.92 | -0.85 | 0.09 | -0.02 | 6/17/2026 4:00:04 PM EST | |||
| 21.50 | 3.10 | 4.00 | 3.55 | % | 0.17 | 0 | 0 | 0.99 | -0.89 | 0.07 | -0.02 | 6/17/2026 4:00:04 PM EST | |||
| 22.00 | 3.50 | 4.80 | 4.15 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | -0.91 | 0.06 | -0.01 | 6/12/2026 | 6/17/2026 4:00:04 PM EST |
| 23.00 | 4.50 | 5.50 | 5.00 | % | 0.22 | 0 | 0 | 1.20 | -0.95 | 0.04 | -0.01 | 6/17/2026 4:00:04 PM EST | |||
| 24.00 | 5.20 | 6.40 | 5.80 | 7.43 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 6/9/2026 | 6/17/2026 4:00:04 PM EST |
| 25.00 | 6.10 | 7.60 | 6.85 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.56 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 4:00:04 PM EST |
| 26.00 | 7.10 | 8.50 | 7.80 | % | 0.30 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:04 PM EST | |||
| 30.00 | 11.10 | 12.60 | 11.85 | 12.41 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:04 PM EST |