Options Chain for KLARNA GROUP PLC SHS (KLAR) - $19.04 as of 7/31/2026 6:33:48 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 | 15.80 | 17.40 | 16.60 | 14.05 | 0.00 | 0.00% | 6.64 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:59 PM EST |
| 5.00 | 13.20 | 14.60 | 13.90 | 11.50 | 0.00 | 0.00% | 2.78 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:59 PM EST |
| 7.50 | 10.70 | 12.40 | 11.55 | 11.19 | 0.00 | 0.00% | 1.54 | 0 | 9 | 2.58 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 3:59:59 PM EST |
| 10.00 | 8.50 | 9.60 | 9.05 | 7.96 | 0.00 | 0.00% | 0.91 | 0 | 756 | 1.64 | 0.98 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:59 PM EST |
| 12.50 | 6.20 | 7.10 | 6.65 | 5.50 | 0.00 | 0.00% | 0.53 | 0 | 54 | 1.18 | 0.93 | 0.02 | -0.01 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 15.00 | 4.30 | 4.80 | 4.55 | 4.45 | +0.15 | +3.49% | 0.30 | 8 | 5,653 | 0.77 | 0.83 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 17.50 | 2.75 | 3.00 | 2.88 | 2.96 | +0.26 | +9.63% | 0.16 | 12 | 936 | 0.77 | 0.67 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 20.00 | 1.55 | 1.75 | 1.65 | 1.55 | -0.19 | -10.92% | 0.08 | 77 | 15,832 | 0.74 | 0.48 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 22.50 | 0.90 | 0.95 | 0.93 | 0.94 | +0.09 | +10.59% | 0.04 | 315 | 733 | 0.75 | 0.31 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.01 | -1.82% | 0.02 | 212 | 2,106 | 0.75 | 0.20 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 1,139 | 0.82 | 0.07 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 1.06 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.32 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/31/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.14 | -0.02 | 0.01 | 0.00 | 7/21/2026 | 7/31/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 648 | 0.86 | -0.07 | 0.02 | -0.01 | 7/29/2026 | 7/31/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.03 | -5.00% | 0.04 | 200 | 1,666 | 0.78 | -0.17 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 17.50 | 1.25 | 1.35 | 1.30 | 1.33 | -0.12 | -8.28% | 0.07 | 266 | 3,566 | 0.74 | -0.33 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 20.00 | 2.40 | 2.75 | 2.58 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 2,030 | 0.72 | -0.52 | 0.08 | -0.02 | 7/30/2026 | 7/31/2026 3:59:59 PM EST |
| 22.50 | 4.20 | 4.60 | 4.40 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 126 | 0.74 | -0.69 | 0.07 | -0.02 | 7/23/2026 | 7/31/2026 3:59:59 PM EST |
| 25.00 | 6.10 | 7.00 | 6.55 | 8.36 | 0.00 | 0.00% | 0.26 | 0 | 172 | 0.75 | -0.80 | 0.05 | -0.02 | 6/15/2026 | 7/31/2026 3:59:59 PM EST |
| 30.00 | 10.90 | 11.70 | 11.30 | 11.33 | -5.26 | -31.71% | 0.38 | 1 | 99 | 1.19 | -0.93 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 3:59:59 PM EST |
| 35.00 | 15.60 | 17.10 | 16.35 | 17.64 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 6/2/2026 | 7/31/2026 3:59:59 PM EST |
| 40.00 | 20.40 | 22.10 | 21.25 | % | 0.53 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 7/31/2026 3:59:59 PM EST | |||
| 45.00 | 25.10 | 26.80 | 25.95 | 27.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 3:59:59 PM EST |