Options Chain for KLARNA GROUP PLC SHS (KLAR) - $18.65 as of 7/20/2026 5:26:05 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 | 13.00 | 14.70 | 13.85 | 13.55 | 0.00 | 0.00% | 2.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 9.00 | 10.50 | 9.75 | 9.90 | 0.00 | 0.00% | 1.08 | 0 | 226 | 6.99 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 8.00 | 9.40 | 8.70 | 8.90 | 0.00 | 0.00% | 0.87 | 0 | 226 | 5.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 11.00 | 7.00 | 8.70 | 7.85 | 8.82 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:59 PM EST |
| 11.50 | 6.50 | 8.10 | 7.30 | 8.35 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 12.00 | 6.30 | 7.10 | 6.70 | 6.75 | -0.05 | -0.74% | 0.56 | 560 | 102 | 3.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 12.50 | 5.70 | 6.80 | 6.25 | 6.25 | -0.05 | -0.80% | 0.50 | 560 | 105 | 3.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 13.00 | 5.20 | 6.30 | 5.75 | 5.73 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 13.50 | 4.70 | 5.80 | 5.25 | 5.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 4.20 | 5.30 | 4.75 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 14.50 | 3.70 | 4.80 | 4.25 | % | 0.29 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 15.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 15.50 | 2.60 | 3.80 | 3.20 | 3.18 | % | 0.21 | 1 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 16.00 | 2.10 | 3.40 | 2.75 | 2.76 | -1.34 | -32.69% | 0.17 | 1 | 5 | 2.32 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 16.50 | 1.75 | 2.95 | 2.35 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.15 | 0.96 | 0.07 | -0.02 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 17.00 | 1.65 | 2.15 | 1.90 | 2.10 | +0.24 | +12.91% | 0.11 | 13 | 38 | 1.41 | 0.90 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 17.50 | 1.15 | 1.75 | 1.45 | 1.55 | -0.98 | -38.74% | 0.08 | 22 | 39 | 1.33 | 0.82 | 0.18 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | 1.12 | -0.47 | -29.56% | 0.06 | 10 | 11 | 0.70 | 0.72 | 0.24 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.50 | 0.55 | 0.80 | 0.68 | 0.72 | -0.02 | -2.71% | 0.04 | 23 | 37 | 0.69 | 0.59 | 0.29 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 449 | 266 | 0.65 | 0.44 | 0.30 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 99 | 126 | 0.67 | 0.29 | 0.28 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 193 | 261 | 0.59 | 0.16 | 0.21 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 324 | 1,212 | 0.75 | 0.08 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.89 | 0.04 | 0.07 | -0.01 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.86 | 0.01 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.38 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 1 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 207 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.01 | 1 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 26.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.01 | 1 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 2 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 2 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.65 | -0.01 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.32 | -0.02 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.36 | -0.04 | 0.07 | -0.02 | 7/14/2026 | 7/20/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 114 | 43 | 0.76 | -0.10 | 0.12 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 219 | 45 | 0.69 | -0.18 | 0.18 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.14 | -41.18% | 0.01 | 58 | 727 | 0.71 | -0.28 | 0.24 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 18.50 | 0.35 | 0.55 | 0.45 | 0.35 | -0.10 | -22.23% | 0.02 | 370 | 83 | 0.73 | -0.41 | 0.29 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.50 | -0.20 | -28.58% | 0.04 | 2 | 43 | 0.72 | -0.56 | 0.30 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 19.50 | 0.90 | 1.10 | 1.00 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.69 | -0.71 | 0.28 | -0.05 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 20.00 | 0.90 | 1.65 | 1.28 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 115 | 1.10 | -0.84 | 0.21 | -0.04 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 20.50 | 1.45 | 1.95 | 1.70 | 1.50 | +0.05 | +3.45% | 0.08 | 40 | 739 | 0.96 | -0.92 | 0.13 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 21.00 | 1.75 | 2.65 | 2.20 | 2.30 | +0.62 | +36.91% | 0.10 | 2 | 33 | 1.45 | -0.96 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 21.50 | 2.20 | 3.20 | 2.70 | 2.80 | +0.75 | +36.59% | 0.13 | 2 | 167 | 1.70 | -0.99 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 22.00 | 2.80 | 3.90 | 3.35 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 84 | 2.17 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 2.95 | 4.50 | 3.73 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 23.00 | 3.30 | 5.00 | 4.15 | % | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 23.50 | 4.20 | 5.00 | 4.60 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 24.00 | 4.50 | 5.60 | 5.05 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 24.50 | 4.90 | 6.20 | 5.55 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 25.00 | 5.50 | 6.50 | 6.00 | 5.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 25.50 | 6.10 | 7.10 | 6.60 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 26.00 | 6.70 | 7.40 | 7.05 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 26.50 | 7.10 | 7.90 | 7.50 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 27.00 | 7.40 | 8.40 | 7.90 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 27.50 | 8.20 | 9.00 | 8.60 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 28.00 | 8.80 | 9.40 | 9.10 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 28.50 | 9.10 | 9.90 | 9.50 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 29.00 | 9.40 | 10.40 | 9.90 | 9.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 29.50 | 10.00 | 10.90 | 10.45 | 10.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 10.30 | 11.40 | 10.85 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:59 PM EST |
| 30.50 | 10.80 | 12.00 | 11.40 | % | 0.37 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |