Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.16 as of 10/29/2026 12:11:09 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 | 8.00 | 9.00 | 8.50 | 8.44 | +0.86 | +11.35% | 1.70 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 6.00 | 7.20 | 7.80 | 7.50 | 7.50 | +0.85 | +12.79% | 1.25 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 7.00 | 6.00 | 7.00 | 6.50 | 6.45 | +0.80 | +14.16% | 0.93 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 8.00 | 5.00 | 6.00 | 5.50 | 5.39 | +0.87 | +19.25% | 0.69 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 9.00 | 4.00 | 5.00 | 4.50 | 4.45 | +0.42 | +10.43% | 0.50 | 4 | 5 | 8.64 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 9.50 | 3.30 | 4.70 | 4.00 | 3.93 | +0.49 | +14.25% | 0.42 | 3 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 10.00 | 2.80 | 4.20 | 3.50 | 3.10 | +0.35 | +12.73% | 0.35 | 1 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 10.50 | 2.30 | 3.70 | 3.00 | 2.60 | +0.25 | +10.64% | 0.29 | 1 | 1 | 6.35 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 11.00 | 1.80 | 3.20 | 2.50 | 1.98 | 0.00 | 0.00% | 0.23 | 0 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 11.50 | 1.30 | 2.70 | 2.00 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 52 | 4.95 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 12.00 | 0.80 | 2.40 | 1.60 | 1.39 | +0.47 | +51.09% | 0.13 | 1 | 24 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 12.50 | 0.30 | 1.65 | 0.98 | 1.00 | +0.60 | +150.00% | 0.08 | 4 | 135 | 3.37 | 0.96 | 0.13 | -0.01 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 13.00 | 0.55 | 0.80 | 0.68 | 0.55 | +0.30 | +120.00% | 0.05 | 87 | 408 | 2.85 | 0.81 | 0.37 | -0.06 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.24 | +400.00% | 0.02 | 7,872 | 432 | 0.88 | 0.55 | 0.59 | -0.11 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 1,619 | 2,009 | 0.95 | 0.26 | 0.53 | -0.10 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 87 | 3,046 | 1.67 | 0.09 | 0.28 | -0.03 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 103 | 1,089 | 1.33 | 0.02 | 0.09 | -0.01 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.01 | 11 | 84 | 2.52 | 0.00 | 0.02 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 199 | 3.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.99 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:44 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:44 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 6.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:44 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 12:58:44 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.92 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 12:58:44 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 6.24 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/29/2026 12:58:44 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 12:58:44 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 4,467 | 1.86 | -0.04 | 0.13 | -0.01 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.13 | -65.00% | 0.00 | 42 | 119 | 1.10 | -0.19 | 0.37 | -0.06 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 13.50 | 0.10 | 0.35 | 0.23 | 0.21 | -0.34 | -61.82% | 0.02 | 6 | 130 | 0.92 | -0.45 | 0.59 | -0.11 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 14.00 | 0.35 | 0.70 | 0.53 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 58 | 7.60 | -0.74 | 0.53 | -0.10 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 14.50 | 0.35 | 2.90 | 1.63 | 1.88 | 0.00 | 0.00% | 0.11 | 0 | 4 | 7.90 | -0.91 | 0.28 | -0.03 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 15.00 | 0.85 | 3.40 | 2.13 | 2.23 | 0.00 | 0.00% | 0.14 | 0 | 3 | 8.48 | -0.98 | 0.09 | -0.01 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 15.50 | 1.35 | 2.70 | 2.03 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 3 | 4.97 | -1.00 | 0.02 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 16.00 | 1.85 | 3.20 | 2.53 | 2.78 | -0.27 | -8.86% | 0.16 | 2 | 17 | 5.43 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 16.50 | 2.35 | 3.70 | 3.03 | 2.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/29/2026 12:58:44 PM EST |
| 17.00 | 2.85 | 4.40 | 3.63 | 3.80 | -0.30 | -7.32% | 0.21 | 2 | 3 | 6.26 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 12:58:44 PM EST |
| 17.50 | 3.30 | 4.90 | 4.10 | 4.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 6.63 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 18.00 | 3.80 | 5.60 | 4.70 | 5.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 6.99 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 12:58:44 PM EST |
| 18.50 | 4.30 | 5.90 | 5.10 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 12:58:44 PM EST |
| 19.00 | 4.60 | 6.40 | 5.50 | 6.51 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 12:58:44 PM EST |
| 19.50 | 5.30 | 6.70 | 6.00 | 5.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 7.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 12:58:44 PM EST |
| 20.00 | 5.80 | 7.20 | 6.50 | 7.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 21.00 | 6.60 | 8.40 | 7.50 | 8.27 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.79 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 22.00 | 7.80 | 9.20 | 8.50 | 9.36 | 0.00 | 0.00% | 0.39 | 0 | 462 | 9.29 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 23.00 | 8.80 | 10.20 | 9.50 | 10.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 24.00 | 9.80 | 11.30 | 10.55 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 12:58:44 PM EST |
| 25.00 | 10.80 | 12.40 | 11.60 | 11.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 12:58:44 PM EST |