Options Chain for KLARNA GROUP PLC SHS (KLAR) - $17.98 as of 6/18/2026 5:15:47 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 | 13.00 | 14.30 | 13.65 | 11.37 | 0.00 | 0.00% | 2.73 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 6.00 | 12.00 | 13.30 | 12.65 | 10.17 | 0.00 | 0.00% | 2.11 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 7.00 | 11.40 | 12.40 | 11.90 | 11.95 | +2.76 | +30.04% | 1.70 | 2 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 8.00 | 10.20 | 11.20 | 10.70 | 10.95 | +3.20 | +41.29% | 1.34 | 4 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 9.00 | 9.40 | 10.60 | 10.00 | 7.85 | 0.00 | 0.00% | 1.11 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:02 PM EST |
| 9.50 | 8.80 | 9.90 | 9.35 | 9.10 | +1.40 | +18.19% | 0.98 | 2 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 10.00 | 8.30 | 9.10 | 8.70 | 7.55 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:02 PM EST |
| 10.50 | 7.80 | 8.70 | 8.25 | 8.10 | +2.20 | +37.29% | 0.79 | 2 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 11.00 | 7.10 | 8.30 | 7.70 | 6.59 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:02 PM EST |
| 11.50 | 6.80 | 7.70 | 7.25 | 7.45 | % | 0.63 | 4 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 12.00 | 6.40 | 7.00 | 6.70 | 6.74 | +1.60 | +31.13% | 0.56 | 5 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 12.50 | 5.90 | 6.80 | 6.35 | 6.32 | +1.17 | +22.72% | 0.51 | 3 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 13.50 | 5.00 | 5.50 | 5.25 | 5.22 | +0.28 | +5.67% | 0.39 | 3 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 14.00 | 4.10 | 5.40 | 4.75 | 5.00 | +2.57 | +105.77% | 0.34 | 1 | 97 | 2.42 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 14.50 | 3.70 | 4.90 | 4.30 | 3.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.23 | 0.99 | 0.02 | -0.01 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 15.00 | 3.20 | 4.40 | 3.80 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 49 | 2.04 | 0.97 | 0.03 | -0.01 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 15.50 | 2.95 | 3.80 | 3.38 | 3.35 | +0.95 | +39.59% | 0.22 | 1 | 4 | 1.72 | 0.95 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 16.00 | 2.35 | 3.30 | 2.83 | 2.92 | +0.40 | +15.88% | 0.18 | 1 | 58 | 1.55 | 0.92 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 16.50 | 2.00 | 2.80 | 2.40 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 606 | 1.37 | 0.88 | 0.10 | -0.03 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 17.00 | 1.60 | 2.15 | 1.88 | 2.00 | +0.59 | +41.85% | 0.11 | 1,005 | 1,067 | 1.02 | 0.82 | 0.12 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 17.50 | 1.30 | 1.85 | 1.58 | 1.55 | +0.35 | +29.17% | 0.09 | 1,539 | 96 | 0.63 | 0.75 | 0.15 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 18.00 | 1.30 | 1.55 | 1.43 | 1.25 | +0.37 | +42.05% | 0.08 | 1,556 | 705 | 0.76 | 0.68 | 0.17 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 18.50 | 0.75 | 1.25 | 1.00 | 0.95 | +0.26 | +37.69% | 0.05 | 338 | 1,150 | 0.73 | 0.59 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 19.00 | 0.70 | 0.95 | 0.83 | 0.70 | +0.20 | +40.00% | 0.04 | 886 | 361 | 0.73 | 0.50 | 0.19 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 19.50 | 0.35 | 0.65 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 35 | 119 | 0.66 | 0.40 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.09 | +32.15% | 0.02 | 70 | 230 | 0.69 | 0.31 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.33 | +0.19 | +135.72% | 0.01 | 795 | 6 | 0.73 | 0.24 | 0.15 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.16 | +320.00% | 0.01 | 70 | 26 | 0.71 | 0.18 | 0.12 | -0.03 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.18 | +0.05 | +38.47% | 0.01 | 22 | 6 | 0.72 | 0.13 | 0.09 | -0.03 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 17 | 27 | 0.77 | 0.09 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.06 | 0.05 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.13 | -52.00% | 0.00 | 30 | 61 | 1.07 | 0.04 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.02 | 0.02 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 69 | 232 | 1.09 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 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 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.21 | +0.02 | +10.53% | 0.01 | 15 | 197 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.34 | -0.01 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.34 | -0.01 | 0.02 | -0.01 | 6/16/2026 | 6/18/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 301 | 97 | 1.08 | -0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.06 | -0.05 | 0.05 | -0.02 | 6/15/2026 | 6/18/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.08 | -53.34% | 0.01 | 760 | 138 | 1.02 | -0.08 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 0.01 | 4 | 85 | 0.82 | -0.12 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.15 | -37.50% | 0.01 | 54 | 237 | 0.83 | -0.18 | 0.12 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 17.50 | 0.20 | 0.50 | 0.35 | 0.38 | -0.02 | -5.00% | 0.02 | 6 | 5 | 0.80 | -0.25 | 0.15 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.45 | -50.00% | 0.03 | 161 | 270 | 0.77 | -0.33 | 0.17 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 18.50 | 0.55 | 0.95 | 0.75 | 0.70 | -0.37 | -34.58% | 0.04 | 2 | 25 | 0.83 | -0.41 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 19.00 | 0.80 | 1.15 | 0.98 | % | 0.05 | 0 | 0 | 0.81 | -0.50 | 0.19 | -0.05 | 6/18/2026 4:00:02 PM EST | |||
| 19.50 | 1.15 | 1.60 | 1.38 | 1.27 | % | 0.07 | 3 | 0 | 0.90 | -0.60 | 0.18 | -0.05 | 6/18/2026 | 6/18/2026 4:00:02 PM EST | |
| 20.00 | 1.50 | 1.85 | 1.68 | 1.62 | -0.10 | -5.82% | 0.08 | 1 | 0 | 0.87 | -0.69 | 0.17 | -0.04 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 20.50 | 1.90 | 2.25 | 2.08 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.91 | -0.76 | 0.15 | -0.04 | 6/17/2026 | 6/18/2026 4:00:02 PM EST |
| 21.00 | 2.05 | 2.75 | 2.40 | % | 0.11 | 0 | 0 | 1.12 | -0.82 | 0.12 | -0.03 | 6/18/2026 4:00:02 PM EST | |||
| 21.50 | 2.45 | 3.20 | 2.83 | % | 0.13 | 0 | 0 | 1.18 | -0.87 | 0.09 | -0.03 | 6/18/2026 4:00:02 PM EST | |||
| 22.00 | 2.80 | 3.70 | 3.25 | % | 0.15 | 0 | 0 | 1.28 | -0.91 | 0.07 | -0.02 | 6/18/2026 4:00:02 PM EST | |||
| 22.50 | 3.60 | 4.10 | 3.85 | % | 0.17 | 0 | 0 | 1.26 | -0.94 | 0.05 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 23.00 | 3.70 | 4.80 | 4.25 | % | 0.18 | 0 | 0 | 1.61 | -0.96 | 0.04 | -0.01 | 6/18/2026 4:00:02 PM EST | |||
| 24.00 | 4.50 | 5.70 | 5.10 | 5.32 | -1.75 | -24.76% | 0.21 | 2 | 2 | 1.66 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:02 PM EST |
| 25.00 | 5.70 | 6.90 | 6.30 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.09 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/18/2026 4:00:02 PM EST |
| 26.00 | 6.70 | 7.90 | 7.30 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST | |||
| 30.00 | 10.70 | 11.90 | 11.30 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:02 PM EST |