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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 18.00 | 17.45 | 17.20 | 0.00 | 0.00% | 6.98 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:04 PM EST |
| 5.00 | 14.50 | 15.90 | 15.20 | 14.95 | +0.10 | +0.68% | 3.04 | 6 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 7.50 | 12.10 | 12.90 | 12.50 | 12.40 | % | 1.67 | 2 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 10.00 | 9.10 | 10.60 | 9.85 | % | 0.98 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.50 | 7.00 | 8.00 | 7.50 | 7.19 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.08 | 0.96 | 0.02 | -0.01 | 7/2/2026 | 7/9/2026 4:00:04 PM EST |
| 15.00 | 4.50 | 5.50 | 5.00 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 24 | 0.88 | 0.88 | 0.04 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 17.50 | 3.10 | 3.70 | 3.40 | 3.35 | +1.12 | +50.23% | 0.19 | 6 | 129 | 0.71 | 0.74 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 20.00 | 1.90 | 2.25 | 2.08 | 2.05 | +0.50 | +32.26% | 0.10 | 5,007 | 415 | 0.74 | 0.56 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 1.00 | 1.40 | 1.20 | 1.20 | +0.37 | +44.58% | 0.05 | 26 | 346 | 0.76 | 0.37 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.20 | +50.00% | 0.02 | 342 | 538 | 0.73 | 0.24 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 0.74 | 0.09 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.87 | -0.04 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1,424 | 0.84 | -0.12 | 0.04 | -0.01 | 7/8/2026 | 7/9/2026 4:00:04 PM EST |
| 17.50 | 0.70 | 1.05 | 0.88 | 0.90 | -0.35 | -28.00% | 0.05 | 5 | 211 | 0.74 | -0.26 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 20.00 | 1.65 | 2.30 | 1.98 | 2.05 | -0.62 | -23.23% | 0.10 | 5 | 220 | 0.74 | -0.44 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |
| 22.50 | 3.20 | 3.90 | 3.55 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.73 | -0.63 | 0.08 | -0.02 | 6/30/2026 | 7/9/2026 4:00:04 PM EST |
| 25.00 | 5.40 | 6.50 | 5.95 | 5.38 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.92 | -0.76 | 0.06 | -0.02 | 7/1/2026 | 7/9/2026 4:00:04 PM EST |
| 30.00 | 10.00 | 10.60 | 10.30 | % | 0.34 | 0 | 0 | 1.11 | -0.91 | 0.03 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 35.00 | 14.70 | 16.20 | 15.45 | % | 0.44 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 7/9/2026 4:00:04 PM EST |