Options Chain for KLARNA GROUP PLC SHS (KLAR) - $18.88 as of 7/9/2026 6:39:33 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 | 14.50 | 15.30 | 14.90 | 13.90 | 0.00 | 0.00% | 2.98 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 9.00 | 10.60 | 11.10 | 10.85 | 10.85 | +0.15 | +1.41% | 1.21 | 4 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 10.00 | 9.50 | 10.30 | 9.90 | 9.70 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 11.00 | 8.50 | 9.60 | 9.05 | 8.82 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 11.50 | 7.90 | 8.80 | 8.35 | 8.55 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 12.00 | 7.60 | 8.10 | 7.85 | 7.70 | -0.21 | -2.66% | 0.65 | 2 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 12.50 | 7.00 | 8.00 | 7.50 | 7.35 | +0.15 | +2.09% | 0.60 | 2 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 13.00 | 6.60 | 7.30 | 6.95 | 6.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 13.50 | 5.90 | 6.90 | 6.40 | 6.15 | % | 0.47 | 2 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 14.00 | 5.50 | 6.40 | 5.95 | 5.90 | % | 0.42 | 4 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 14.50 | 5.10 | 5.80 | 5.45 | % | 0.38 | 0 | 0 | 1.46 | 0.99 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 15.00 | 4.40 | 5.20 | 4.80 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.21 | 0.99 | 0.02 | 0.00 | 6/18/2026 | 7/9/2026 4:00:04 PM EST |
| 15.50 | 3.90 | 5.20 | 4.55 | % | 0.29 | 0 | 0 | 1.65 | 0.97 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 16.00 | 3.40 | 4.20 | 3.80 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.00 | 0.96 | 0.04 | -0.01 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 16.50 | 2.75 | 3.80 | 3.28 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.01 | 0.93 | 0.05 | -0.01 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 17.00 | 2.65 | 3.30 | 2.98 | 3.85 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.90 | 0.89 | 0.07 | -0.02 | 6/29/2026 | 7/9/2026 4:00:04 PM EST |
| 17.50 | 1.90 | 2.85 | 2.38 | 3.07 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.84 | 0.85 | 0.09 | -0.02 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 18.00 | 1.90 | 2.50 | 2.20 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.85 | 0.80 | 0.11 | -0.02 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 18.50 | 1.65 | 2.05 | 1.85 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.59 | 0.74 | 0.12 | -0.03 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 19.00 | 1.50 | 1.65 | 1.58 | 1.56 | +0.70 | +81.40% | 0.08 | 9 | 11 | 0.64 | 0.67 | 0.14 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 19.50 | 1.20 | 1.40 | 1.30 | 1.10 | -0.25 | -18.52% | 0.07 | 3 | 110 | 0.65 | 0.60 | 0.15 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.55 | +122.23% | 0.05 | 9 | 214 | 0.61 | 0.52 | 0.16 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 20.50 | 0.70 | 0.90 | 0.80 | 0.70 | +0.29 | +70.74% | 0.04 | 1 | 1,113 | 0.64 | 0.44 | 0.16 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 21.00 | 0.50 | 0.95 | 0.73 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 230 | 0.59 | 0.37 | 0.15 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 21.50 | 0.40 | 0.50 | 0.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.62 | 0.31 | 0.14 | -0.03 | 6/29/2026 | 7/9/2026 4:00:04 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.12 | -24.00% | 0.02 | 3 | 15 | 0.65 | 0.25 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.28 | % | 0.01 | 2 | 0 | 0.66 | 0.20 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 2 | 29 | 0.66 | 0.16 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 23.50 | 0.10 | 0.25 | 0.18 | 0.28 | % | 0.01 | 1 | 0 | 0.67 | 0.13 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.70 | 0.11 | 0.07 | -0.02 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.75 | 0.06 | 0.04 | -0.01 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.03 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.02 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 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 | 4.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.46 | -0.01 | 0.02 | 0.00 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | -0.03 | 0.02 | 0.00 | 6/15/2026 | 7/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | -0.04 | 0.04 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.03 | -18.75% | 0.01 | 4 | 20 | 0.83 | -0.07 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.17 | -53.13% | 0.01 | 3 | 40 | 0.70 | -0.11 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.69 | -0.15 | 0.09 | -0.02 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.69 | -0.20 | 0.11 | -0.02 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 18.50 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.66 | -0.26 | 0.12 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 19.00 | 0.50 | 0.75 | 0.63 | 0.70 | -0.10 | -12.50% | 0.03 | 2 | 12 | 0.66 | -0.33 | 0.14 | -0.03 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 19.50 | 0.70 | 0.95 | 0.83 | % | 0.04 | 0 | 0 | 0.66 | -0.40 | 0.15 | -0.03 | 7/9/2026 4:00:04 PM EST | |||
| 20.00 | 0.90 | 1.15 | 1.03 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.63 | -0.48 | 0.16 | -0.03 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 20.50 | 1.20 | 1.45 | 1.33 | 1.46 | 0.00 | 0.00% | 0.06 | 0 | 719 | 0.64 | -0.56 | 0.16 | -0.03 | 7/7/2026 | 7/9/2026 4:00:04 PM EST |
| 21.00 | 1.50 | 1.75 | 1.63 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.62 | -0.63 | 0.15 | -0.03 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 21.50 | 1.85 | 2.10 | 1.98 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 167 | 0.62 | -0.69 | 0.14 | -0.03 | 7/1/2026 | 7/9/2026 4:00:04 PM EST |
| 22.00 | 2.15 | 2.95 | 2.55 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.74 | -0.75 | 0.12 | -0.03 | 7/1/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 2.60 | 3.30 | 2.95 | % | 0.13 | 0 | 0 | 0.73 | -0.80 | 0.11 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 23.00 | 2.60 | 3.80 | 3.20 | % | 0.14 | 0 | 0 | 1.10 | -0.84 | 0.09 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 23.50 | 3.50 | 4.30 | 3.90 | % | 0.17 | 0 | 0 | 1.18 | -0.87 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 24.00 | 3.80 | 5.10 | 4.45 | % | 0.19 | 0 | 0 | 1.47 | -0.89 | 0.07 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 24.50 | 3.90 | 5.70 | 4.80 | % | 0.20 | 0 | 0 | 1.61 | -0.93 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 25.00 | 4.40 | 6.20 | 5.30 | % | 0.21 | 0 | 0 | 1.68 | -0.94 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 25.50 | 5.40 | 6.80 | 6.10 | 6.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.82 | -0.96 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 26.00 | 5.30 | 7.20 | 6.25 | % | 0.24 | 0 | 0 | 1.82 | -0.97 | 0.02 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 27.00 | 6.80 | 8.20 | 7.50 | % | 0.28 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 28.00 | 7.40 | 9.20 | 8.30 | % | 0.30 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 29.00 | 8.90 | 10.20 | 9.55 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 30.00 | 9.70 | 11.20 | 10.45 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 4:00:04 PM EST |