Options Chain for KLARNA GROUP PLC SHS (KLAR) - $25.48 as of 1/29/2026 7:52:16 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 | 7.70 | 10.70 | 9.20 | % | 0.61 | 0 | 0 | 2.75 | 1.00 | 0.01 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 17.50 | 5.30 | 7.80 | 6.55 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.88 | 0.95 | 0.02 | -0.01 | 1/5/2026 | 1/29/2026 4:00:04 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.88 | 0.84 | 0.05 | -0.03 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 22.50 | 2.55 | 3.00 | 2.78 | 2.75 | -6.25 | -69.45% | 0.12 | 109 | 0 | 0.82 | 0.67 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 1.65 | 1.80 | 1.73 | 1.70 | -0.52 | -23.43% | 0.07 | 393 | 328 | 0.89 | 0.48 | 0.08 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.02 | +4.17% | 0.02 | 2,302 | 2,186 | 0.88 | 0.20 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.06 | +54.55% | 0.01 | 235 | 2,294 | 1.00 | 0.08 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 1,735 | 1.05 | 0.03 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.19 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.39 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.13 | +650.00% | 0.01 | 32 | 1 | 0.86 | -0.05 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.39 | +487.50% | 0.02 | 150 | 317 | 0.84 | -0.16 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 22.50 | 1.20 | 1.40 | 1.30 | 1.34 | +0.84 | +168.00% | 0.06 | 627 | 341 | 0.88 | -0.33 | 0.07 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 2.50 | 3.40 | 2.95 | 2.67 | +1.27 | +90.72% | 0.12 | 207 | 1,192 | 1.04 | -0.52 | 0.08 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 6.20 | 6.70 | 6.45 | 6.49 | +1.96 | +43.27% | 0.21 | 177 | 1,327 | 0.91 | -0.80 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 10.70 | 11.70 | 11.20 | 11.15 | +1.80 | +19.26% | 0.32 | 4 | 200 | 1.39 | -0.92 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 15.30 | 16.60 | 15.95 | 14.45 | 0.00 | 0.00% | 0.40 | 0 | 43 | 1.62 | -0.97 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 19.20 | 22.60 | 20.90 | 17.28 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.51 | -0.99 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |