Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.46 as of 10/9/2026 12:38:35 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 | 11.20 | 11.90 | 11.55 | 14.80 | 0.00 | 0.00% | 4.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 11:59:04 AM EST |
| 5.00 | 8.60 | 9.30 | 8.95 | 7.50 | 0.00 | 0.00% | 1.79 | 0 | 15 | 5.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:59:04 AM EST |
| 6.00 | 7.70 | 8.30 | 8.00 | 7.97 | 0.00 | 0.00% | 1.33 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:59:04 AM EST |
| 7.00 | 6.70 | 7.20 | 6.95 | % | 0.99 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 7.50 | 6.30 | 6.80 | 6.55 | 5.70 | 0.00 | 0.00% | 0.87 | 0 | 14 | 3.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 8.00 | 5.80 | 6.10 | 5.95 | 5.85 | % | 0.74 | 16 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST | |
| 9.00 | 4.60 | 5.10 | 4.85 | 4.90 | % | 0.54 | 4 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST | |
| 9.50 | 4.30 | 4.60 | 4.45 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 10.00 | 3.80 | 4.10 | 3.95 | 3.13 | 0.00 | 0.00% | 0.40 | 0 | 91 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 10.50 | 3.30 | 3.60 | 3.45 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 11.00 | 2.60 | 3.10 | 2.85 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.37 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 11.50 | 2.15 | 2.55 | 2.35 | % | 0.20 | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 12.00 | 1.80 | 2.10 | 1.95 | 1.85 | +0.43 | +30.29% | 0.16 | 2 | 72 | 0.98 | 0.98 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 12.50 | 1.30 | 1.50 | 1.40 | 1.39 | +0.56 | +67.47% | 0.11 | 52 | 1,574 | 0.79 | 0.93 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 13.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.57 | +118.75% | 0.07 | 564 | 3,458 | 0.49 | 0.84 | 0.23 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 13.50 | 0.50 | 0.60 | 0.55 | 0.52 | +0.22 | +73.34% | 0.04 | 3,200 | 2,817 | 0.45 | 0.70 | 0.37 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.17 | +130.77% | 0.02 | 3,755 | 428 | 0.41 | 0.49 | 0.46 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 116 | 113 | 0.41 | 0.29 | 0.39 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 45 | 7,325 | 0.42 | 0.15 | 0.25 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.06 | 0.13 | -0.01 | 9/23/2026 | 10/9/2026 11:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.82 | 0.02 | 0.05 | 0.00 | 9/25/2026 | 10/9/2026 11:59:04 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 10/9/2026 11:59:04 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:59:04 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 4,135 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,948 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 39 | 922 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 782 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,473 | 3.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 11:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 11:59:04 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 554 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 11:59:04 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 6 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 11:59:04 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 102 | 5.73 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 11:59:04 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 11:59:04 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:59:04 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 14 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 5 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 122 | 1.10 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 10 | 14 | 1.26 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 827 | 0.93 | -0.02 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 276 | 9,962 | 0.67 | -0.07 | 0.12 | -0.01 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.13 | -61.91% | 0.00 | 97 | 1,329 | 0.49 | -0.16 | 0.23 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.01 | 404 | 47 | 0.43 | -0.30 | 0.37 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.43 | -55.13% | 0.03 | 357 | 102 | 0.42 | -0.51 | 0.46 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 14.50 | 0.65 | 0.80 | 0.73 | 0.73 | -0.60 | -45.12% | 0.05 | 2 | 3 | 0.39 | -0.71 | 0.39 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 15.00 | 1.10 | 1.20 | 1.15 | 1.14 | -0.61 | -34.86% | 0.08 | 25 | 3,401 | 0.83 | -0.85 | 0.25 | -0.02 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 15.50 | 1.30 | 2.10 | 1.70 | % | 0.11 | 0 | 0 | 1.65 | -0.94 | 0.13 | -0.01 | 10/9/2026 11:59:04 AM EST | |||
| 16.00 | 1.85 | 2.75 | 2.30 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.11 | -0.98 | 0.05 | 0.00 | 9/22/2026 | 10/9/2026 11:59:04 AM EST |
| 16.50 | 2.25 | 3.30 | 2.78 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/9/2026 11:59:04 AM EST |
| 17.00 | 2.65 | 3.80 | 3.23 | 3.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 11:59:04 AM EST |
| 17.50 | 3.40 | 4.30 | 3.85 | 3.81 | 0.00 | 0.00% | 0.22 | 0 | 1,743 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 18.00 | 3.70 | 4.80 | 4.25 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:59:04 AM EST |
| 18.50 | 4.20 | 5.30 | 4.75 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 19.00 | 4.70 | 5.80 | 5.25 | 5.86 | 0.00 | 0.00% | 0.28 | 0 | 25 | 3.09 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 19.50 | 5.20 | 6.30 | 5.75 | 6.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 20.00 | 5.70 | 6.80 | 6.25 | 7.12 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 21.00 | 6.90 | 7.80 | 7.35 | 7.27 | % | 0.35 | 1 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST | |
| 22.00 | 7.70 | 8.80 | 8.25 | % | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 22.50 | 8.20 | 9.30 | 8.75 | 9.32 | 0.00 | 0.00% | 0.39 | 0 | 40 | 3.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:59:04 AM EST |
| 23.00 | 8.70 | 9.80 | 9.25 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:59:04 AM EST |
| 24.00 | 9.70 | 10.80 | 10.25 | 10.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:59:04 AM EST |
| 25.00 | 10.70 | 11.70 | 11.20 | 11.22 | -0.45 | -3.86% | 0.45 | 1 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:59:04 AM EST |
| 30.00 | 15.80 | 16.70 | 16.25 | 16.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:59:04 AM EST |
| 35.00 | 20.90 | 21.80 | 21.35 | 16.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 11:59:04 AM EST |
| 40.00 | 25.70 | 26.80 | 26.25 | 20.30 | 0.00 | 0.00% | 0.66 | 0 | 2 | 6.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 11:59:04 AM EST |
| 45.00 | 30.70 | 31.80 | 31.25 | % | 0.69 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 50.00 | 35.80 | 36.80 | 36.30 | 35.96 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:59:04 AM EST |
| 55.00 | 40.90 | 41.80 | 41.35 | % | 0.75 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 60.00 | 45.90 | 46.80 | 46.35 | % | 0.77 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST | |||
| 65.00 | 50.90 | 51.80 | 51.35 | % | 0.79 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:59:04 AM EST |