Options Chain for KLARNA GROUP PLC SHS (KLAR) - $20.70 as of 8/14/2026 6:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 12.70 | 10.75 | % | 1.07 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 11.00 | 8.20 | 11.60 | 9.90 | % | 0.90 | 0 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 12.00 | 7.30 | 10.70 | 9.00 | % | 0.75 | 0 | 0 | 2.25 | 0.98 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 6.30 | 9.70 | 8.00 | % | 0.62 | 0 | 0 | 2.02 | 0.96 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 6.10 | 7.80 | 6.95 | % | 0.50 | 0 | 0 | 1.33 | 0.93 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 14.50 | 5.00 | 8.20 | 6.60 | % | 0.46 | 0 | 0 | 1.72 | 0.92 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 4.10 | 7.80 | 5.95 | % | 0.40 | 0 | 0 | 1.67 | 0.90 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 15.50 | 4.90 | 6.50 | 5.70 | % | 0.37 | 0 | 0 | 1.19 | 0.88 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 3.20 | 7.10 | 5.15 | % | 0.32 | 0 | 0 | 1.61 | 0.85 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 16.50 | 2.85 | 5.60 | 4.23 | % | 0.26 | 0 | 0 | 1.08 | 0.83 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 2.50 | 5.20 | 3.85 | % | 0.23 | 0 | 0 | 1.05 | 0.80 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 17.50 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 0.77 | 0.78 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 3.10 | 4.70 | 3.90 | % | 0.22 | 0 | 0 | 0.74 | 0.75 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 18.50 | 3.00 | 4.10 | 3.55 | % | 0.19 | 0 | 0 | 0.74 | 0.72 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 19.00 | 2.50 | 4.10 | 3.30 | % | 0.17 | 0 | 0 | 0.76 | 0.68 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 19.50 | 2.70 | 3.40 | 3.05 | % | 0.16 | 0 | 0 | 0.78 | 0.65 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 20.00 | 2.35 | 3.00 | 2.68 | 2.85 | % | 0.13 | 3 | 0 | 0.74 | 0.62 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 20.50 | 2.10 | 2.90 | 2.50 | % | 0.12 | 0 | 0 | 0.76 | 0.58 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 21.00 | 1.30 | 3.20 | 2.25 | % | 0.11 | 0 | 0 | 0.76 | 0.55 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 21.50 | 1.35 | 2.45 | 1.90 | % | 0.09 | 0 | 0 | 0.71 | 0.52 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 22.00 | 1.55 | 2.40 | 1.98 | % | 0.09 | 0 | 0 | 0.80 | 0.49 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 22.50 | 1.25 | 2.00 | 1.63 | 1.80 | % | 0.07 | 2 | 0 | 0.74 | 0.45 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 23.00 | 0.95 | 2.35 | 1.65 | % | 0.07 | 0 | 0 | 0.80 | 0.42 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 23.50 | 0.90 | 1.75 | 1.33 | % | 0.06 | 0 | 0 | 0.74 | 0.39 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.00 | 0.65 | 2.45 | 1.55 | % | 0.06 | 0 | 0 | 0.86 | 0.37 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.50 | 0.25 | 1.35 | 0.80 | % | 0.03 | 0 | 0 | 0.63 | 0.34 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.00 | 0.70 | 1.90 | 1.30 | % | 0.05 | 0 | 0 | 0.86 | 0.31 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.50 | 0.70 | 1.20 | 0.95 | % | 0.04 | 0 | 0 | 0.78 | 0.29 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.73 | 0.13 | 0.04 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.70 | 0.05 | 0.02 | -0.01 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.80 | 0.90 | % | 0.08 | 0 | 0 | 2.46 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.60 | 0.80 | % | 0.07 | 0 | 0 | 2.10 | -0.02 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 2.21 | -0.04 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.25 | -0.08 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 15.00 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.80 | -0.10 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 15.50 | 0.05 | 1.05 | 0.55 | % | 0.04 | 0 | 0 | 0.81 | -0.12 | 0.03 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 16.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 0.68 | -0.15 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 16.50 | 0.05 | 1.00 | 0.53 | % | 0.03 | 0 | 0 | 0.68 | -0.17 | 0.04 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 17.00 | 0.30 | 1.05 | 0.68 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 17.50 | 0.20 | 1.50 | 0.85 | % | 0.05 | 0 | 0 | 0.74 | -0.22 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 18.00 | 0.05 | 1.55 | 0.80 | % | 0.04 | 0 | 0 | 0.62 | -0.25 | 0.05 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 18.50 | 0.95 | 1.65 | 1.30 | % | 0.07 | 0 | 0 | 0.80 | -0.28 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 19.00 | 1.00 | 1.95 | 1.48 | % | 0.08 | 0 | 0 | 0.79 | -0.32 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 19.50 | 1.40 | 1.90 | 1.65 | % | 0.08 | 0 | 0 | 0.78 | -0.35 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 20.00 | 1.60 | 2.45 | 2.03 | % | 0.10 | 0 | 0 | 0.83 | -0.38 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 20.50 | 1.85 | 2.40 | 2.13 | % | 0.10 | 0 | 0 | 0.77 | -0.42 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 21.00 | 1.90 | 2.95 | 2.43 | % | 0.12 | 0 | 0 | 0.78 | -0.45 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 21.50 | 2.15 | 3.20 | 2.68 | % | 0.12 | 0 | 0 | 0.77 | -0.48 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 22.00 | 2.65 | 3.20 | 2.93 | % | 0.13 | 0 | 0 | 0.75 | -0.51 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 22.50 | 3.00 | 4.10 | 3.55 | % | 0.16 | 0 | 0 | 0.85 | -0.55 | 0.07 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 23.00 | 3.30 | 4.20 | 3.75 | % | 0.16 | 0 | 0 | 0.81 | -0.58 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 23.50 | 3.60 | 5.70 | 4.65 | % | 0.20 | 0 | 0 | 0.99 | -0.61 | 0.07 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 0.62 | -0.63 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 24.50 | 3.00 | 6.70 | 4.85 | % | 0.20 | 0 | 0 | 1.44 | -0.66 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.00 | 4.20 | 5.70 | 4.95 | % | 0.20 | 0 | 0 | 0.98 | -0.69 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 25.50 | 3.70 | 7.60 | 5.65 | % | 0.22 | 0 | 0 | 1.49 | -0.71 | 0.06 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 30.00 | 8.20 | 10.30 | 9.25 | % | 0.31 | 0 | 0 | 1.18 | -0.87 | 0.04 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 35.00 | 12.50 | 15.90 | 14.20 | % | 0.41 | 0 | 0 | 1.69 | -0.95 | 0.02 | -0.01 | 8/14/2026 4:00:02 PM EST |