Options Chain for KLARNA GROUP PLC SHS (KLAR) - $18.83 as of 7/29/2026 6:52:12 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 | 12.60 | 15.60 | 14.10 | 13.30 | 0.00 | 0.00% | 2.82 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 9.00 | 8.60 | 11.60 | 10.10 | % | 1.12 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 10.00 | 7.60 | 10.60 | 9.10 | % | 0.91 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 11.00 | 6.60 | 9.60 | 8.10 | 7.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 12.00 | 5.60 | 8.60 | 7.10 | 6.32 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 13.00 | 4.60 | 7.60 | 6.10 | % | 0.47 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 13.50 | 4.10 | 7.10 | 5.60 | 4.46 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.11 | 0.99 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 14.00 | 3.70 | 6.70 | 5.20 | % | 0.37 | 0 | 0 | 3.00 | 0.98 | 0.02 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 14.50 | 3.20 | 6.10 | 4.65 | % | 0.32 | 0 | 0 | 2.73 | 0.97 | 0.03 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 15.00 | 2.75 | 5.50 | 4.13 | % | 0.28 | 0 | 0 | 2.46 | 0.95 | 0.04 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 15.50 | 2.30 | 4.30 | 3.30 | 4.02 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.73 | 0.90 | 0.06 | -0.01 | 7/14/2026 | 7/29/2026 3:59:48 PM EST |
| 16.00 | 1.85 | 3.80 | 2.83 | % | 0.18 | 0 | 0 | 1.58 | 0.87 | 0.08 | -0.02 | 7/29/2026 3:59:48 PM EST | |||
| 16.50 | 1.45 | 3.70 | 2.58 | 4.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.73 | 0.82 | 0.10 | -0.02 | 7/2/2026 | 7/29/2026 3:59:48 PM EST |
| 17.00 | 1.80 | 2.15 | 1.98 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | 0.77 | 0.12 | -0.02 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 17.50 | 1.45 | 1.75 | 1.60 | 1.60 | +0.20 | +14.29% | 0.09 | 2 | 48 | 0.62 | 0.70 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 18.00 | 1.10 | 1.45 | 1.28 | 1.40 | +0.29 | +26.13% | 0.07 | 4 | 36 | 0.61 | 0.63 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 18.50 | 0.90 | 1.15 | 1.03 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.62 | 0.54 | 0.16 | -0.03 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 19.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.15 | -15.00% | 0.04 | 15 | 29 | 0.62 | 0.46 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 19.50 | 0.50 | 0.75 | 0.63 | 0.60 | -0.03 | -4.77% | 0.03 | 3 | 182 | 0.63 | 0.39 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.06 | -10.72% | 0.02 | 23 | 141 | 0.63 | 0.32 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 20.50 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.67 | 0.26 | 0.13 | -0.02 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.21 | 0.11 | -0.02 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 21.50 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.17 | 0.10 | -0.02 | 7/28/2026 | 7/29/2026 3:59:48 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.03 | -11.54% | 0.01 | 2 | 36 | 0.68 | 0.14 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | 0.11 | 0.07 | -0.02 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.22 | 0.06 | 0.05 | -0.01 | 7/22/2026 | 7/29/2026 3:59:48 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.05 | 0.04 | -0.01 | 7/21/2026 | 7/29/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.52 | 0.03 | 0.03 | -0.01 | 7/24/2026 | 7/29/2026 3:59:48 PM EST |
| 24.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.63 | 0.02 | 0.02 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.73 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/29/2026 3:59:48 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.83 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/29/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:48 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 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.96 | -0.02 | 0.02 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.72 | -0.03 | 0.03 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.49 | -0.05 | 0.04 | -0.01 | 7/10/2026 | 7/29/2026 3:59:48 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.13 | -44.83% | 0.01 | 6 | 4 | 0.73 | -0.10 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 30 | 0.70 | -0.13 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 16.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.70 | -0.18 | 0.10 | -0.02 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | -0.23 | 0.12 | -0.02 | 7/21/2026 | 7/29/2026 3:59:48 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.15 | -21.43% | 0.03 | 51 | 28 | 0.65 | -0.30 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 18.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.66 | -0.37 | 0.15 | -0.03 | 7/27/2026 | 7/29/2026 3:59:48 PM EST |
| 18.50 | 0.65 | 1.10 | 0.88 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.60 | -0.46 | 0.16 | -0.03 | 7/24/2026 | 7/29/2026 3:59:48 PM EST |
| 19.00 | 1.10 | 1.40 | 1.25 | 1.24 | -0.11 | -8.15% | 0.07 | 1 | 13 | 0.67 | -0.54 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 19.50 | 1.40 | 1.70 | 1.55 | 1.54 | -0.11 | -6.67% | 0.08 | 2 | 325 | 0.66 | -0.61 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 20.00 | 1.50 | 2.10 | 1.80 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.68 | 0.14 | -0.03 | 7/24/2026 | 7/29/2026 3:59:48 PM EST |
| 20.50 | 1.75 | 2.50 | 2.13 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.74 | 0.13 | -0.02 | 7/13/2026 | 7/29/2026 3:59:48 PM EST |
| 21.00 | 2.30 | 2.95 | 2.63 | 2.70 | -0.08 | -2.88% | 0.13 | 1 | 5 | 0.88 | -0.79 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 21.50 | 1.85 | 4.10 | 2.98 | 3.35 | +0.72 | +27.38% | 0.14 | 1 | 2 | 1.43 | -0.83 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 3:59:48 PM EST |
| 22.00 | 2.20 | 4.60 | 3.40 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | -0.86 | 0.08 | -0.02 | 7/9/2026 | 7/29/2026 3:59:48 PM EST |
| 22.50 | 2.80 | 5.00 | 3.90 | 3.51 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -0.89 | 0.07 | -0.02 | 7/9/2026 | 7/29/2026 3:59:48 PM EST |
| 23.00 | 3.00 | 5.60 | 4.30 | % | 0.19 | 0 | 0 | 1.68 | -0.94 | 0.05 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 23.50 | 3.40 | 6.20 | 4.80 | % | 0.20 | 0 | 0 | 1.82 | -0.95 | 0.04 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 24.00 | 4.20 | 6.80 | 5.50 | % | 0.23 | 0 | 0 | 1.97 | -0.97 | 0.03 | -0.01 | 7/29/2026 3:59:48 PM EST | |||
| 24.50 | 4.70 | 7.30 | 6.00 | % | 0.24 | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 25.00 | 4.70 | 7.70 | 6.20 | % | 0.25 | 0 | 0 | 2.04 | -0.98 | 0.02 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 25.50 | 5.60 | 8.20 | 6.90 | % | 0.27 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 26.00 | 6.10 | 8.40 | 7.25 | % | 0.28 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 27.00 | 6.60 | 10.40 | 8.50 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:48 PM EST | |||
| 30.00 | 9.70 | 13.30 | 11.50 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:48 PM EST |