Options Chain for KLARNA GROUP PLC SHS (KLAR) - $37.54 as of 10/29/2025 8:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 19.30 | 17.65 | % | 0.88 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 13.50 | 16.80 | 15.15 | % | 0.67 | 0 | 0 | 2.31 | 0.99 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 25.00 | 11.20 | 14.40 | 12.80 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 25 | 2.01 | 0.97 | 0.01 | -0.01 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 7.00 | 9.00 | 8.00 | 8.50 | -1.00 | -10.53% | 0.27 | 11 | 51 | 1.22 | 0.85 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 4.70 | 5.30 | 5.00 | 5.00 | -0.95 | -15.97% | 0.14 | 31 | 212 | 1.01 | 0.65 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 2.60 | 2.90 | 2.75 | 2.85 | -0.67 | -19.04% | 0.07 | 75 | 1,912 | 1.01 | 0.44 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 1.45 | 1.65 | 1.55 | 1.45 | -0.46 | -24.09% | 0.03 | 63 | 2,369 | 1.05 | 0.28 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 0.80 | 0.90 | 0.85 | 0.83 | -0.27 | -24.55% | 0.02 | 9 | 1,548 | 1.08 | 0.17 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.01 | 29 | 770 | 1.12 | 0.11 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.14 | 0.07 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.23 | 0.04 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.26 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 161 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.11 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.04 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.72 | +0.14 | +24.14% | 0.02 | 49 | 1,207 | 0.92 | -0.15 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 2.35 | 2.55 | 2.45 | 2.44 | +0.49 | +25.13% | 0.07 | 124 | 2,355 | 0.98 | -0.35 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 40.00 | 5.00 | 5.60 | 5.30 | 5.45 | +0.95 | +21.12% | 0.13 | 31 | 1,468 | 1.01 | -0.56 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 45.00 | 7.70 | 9.40 | 8.55 | 8.80 | +1.40 | +18.92% | 0.19 | 4 | 171 | 0.85 | -0.72 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 50.00 | 11.40 | 14.60 | 13.00 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.55 | -0.83 | 0.03 | -0.06 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 55.00 | 16.10 | 18.50 | 17.30 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 41 | 1.41 | -0.89 | 0.02 | -0.04 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 60.00 | 21.70 | 23.40 | 22.55 | 21.70 | +0.33 | +1.55% | 0.38 | 1 | 16 | 1.57 | -0.93 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 65.00 | 25.90 | 29.30 | 27.60 | % | 0.42 | 0 | 0 | 2.10 | -0.96 | 0.01 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 70.00 | 30.80 | 34.20 | 32.50 | 30.26 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.23 | -0.98 | 0.01 | -0.01 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |