Options Chain for KLARNA GROUP PLC SHS (KLAR) - $31.14 as of 12/15/2025 4:53:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.10 | 15.85 | 15.65 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.85 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 12.20 | 14.60 | 13.40 | % | 0.77 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 20.00 | 9.80 | 11.90 | 10.85 | 9.45 | 0.00 | 0.00% | 0.54 | 0 | 33 | 5.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 7.30 | 9.40 | 8.35 | 9.64 | 0.00 | 0.00% | 0.37 | 0 | 8 | 4.10 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 5.20 | 5.60 | 5.40 | 5.70 | -0.30 | -5.00% | 0.22 | 53 | 290 | 1.60 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 1.05 | 1.30 | 1.18 | 1.17 | -0.43 | -26.88% | 0.04 | 141 | 1,238 | 0.80 | 0.57 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 156 | 29,259 | 0.98 | 0.05 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 28,680 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 778 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 2.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 935 | 5.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 465 | 2.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 217 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.22 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.10 | +13.34% | 0.03 | 127 | 1,794 | 0.80 | -0.43 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 4.80 | +0.60 | +14.29% | 0.14 | 40 | 1,368 | 1.41 | -0.95 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 40.00 | 8.30 | 10.20 | 9.25 | 9.25 | +0.17 | +1.88% | 0.23 | 9 | 522 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 45.00 | 12.90 | 15.40 | 14.15 | 13.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 50.00 | 17.90 | 20.40 | 19.15 | 21.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:48 PM EST |
| 55.00 | 22.90 | 25.30 | 24.10 | 21.70 | 0.00 | 0.00% | 0.44 | 0 | 5 | 4.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 60.00 | 27.90 | 30.30 | 29.10 | 25.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:48 PM EST |
| 65.00 | 32.80 | 35.30 | 34.05 | 31.70 | 0.00 | 0.00% | 0.52 | 0 | 822 | 4.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 70.00 | 38.50 | 40.30 | 39.40 | 34.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:48 PM EST |