Options Chain for KLARNA GROUP PLC SHS (KLAR) - $19.72 as of 7/3/2026 4:47:50 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 | 16.40 | 18.40 | 17.40 | 17.45 | 0.00 | 0.00% | 6.96 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 5.00 | 14.00 | 15.70 | 14.85 | % | 2.97 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 7.50 | 11.40 | 13.40 | 12.40 | % | 1.65 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 9.20 | 10.90 | 10.05 | % | 1.01 | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 6.90 | 7.70 | 7.30 | 7.19 | -0.11 | -1.51% | 0.58 | 1 | 2 | 1.07 | 0.95 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 4.70 | 5.70 | 5.20 | 5.04 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.02 | 0.86 | 0.04 | -0.01 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 17.50 | 3.20 | 3.70 | 3.45 | 3.38 | -0.82 | -19.53% | 0.20 | 1 | 123 | 0.79 | 0.71 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 2.10 | 2.25 | 2.18 | 2.10 | -0.64 | -23.36% | 0.11 | 41 | 155 | 0.79 | 0.54 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 22.50 | 1.15 | 1.40 | 1.28 | 1.30 | -0.45 | -25.72% | 0.06 | 11 | 354 | 0.78 | 0.37 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.30 | -30.00% | 0.03 | 6 | 378 | 0.76 | 0.23 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.83 | 0.08 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.66 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 377 | 0.83 | -0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.48 | +0.08 | +20.00% | 0.03 | 607 | 408 | 0.75 | -0.14 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 17.50 | 0.95 | 1.30 | 1.13 | 1.20 | +0.15 | +14.29% | 0.06 | 34 | 110 | 0.75 | -0.29 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.50 | +0.49 | +24.38% | 0.12 | 116 | 83 | 0.75 | -0.46 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 22.50 | 3.70 | 4.10 | 3.90 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.73 | -0.63 | 0.07 | -0.02 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 5.60 | 6.20 | 5.90 | 5.38 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.74 | -0.77 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 10.20 | 10.90 | 10.55 | % | 0.35 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 35.00 | 15.00 | 15.90 | 15.45 | % | 0.44 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:55 PM EST |