Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.30 as of 11/2/2026 10:52:39 AM 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 | 8.60 | 9.30 | 8.95 | % | 1.79 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 6.00 | 6.70 | 9.40 | 8.05 | % | 1.34 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 7.00 | 5.10 | 8.50 | 6.80 | % | 0.97 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 7.50 | 5.20 | 8.00 | 6.60 | % | 0.88 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 8.00 | 4.90 | 7.50 | 6.20 | % | 0.78 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 8.50 | 5.10 | 5.50 | 5.30 | 4.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:59 AM EST |
| 9.00 | 3.90 | 5.70 | 4.80 | 4.45 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 9:58:59 AM EST |
| 9.50 | 4.10 | 5.10 | 4.60 | % | 0.48 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 10.00 | 2.10 | 5.20 | 3.65 | 3.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:59 AM EST |
| 10.50 | 3.10 | 4.10 | 3.60 | % | 0.34 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 11.00 | 2.00 | 3.80 | 2.90 | % | 0.26 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 11.50 | 1.15 | 3.50 | 2.33 | 1.39 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.69 | 1.00 | 0.04 | 0.00 | 10/28/2026 | 11/2/2026 9:58:59 AM EST |
| 12.00 | 1.60 | 1.95 | 1.78 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.95 | 0.90 | 0.16 | -0.01 | 10/19/2026 | 11/2/2026 9:58:59 AM EST |
| 12.50 | 0.80 | 1.70 | 1.25 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.20 | 0.81 | 0.22 | -0.01 | 10/29/2026 | 11/2/2026 9:58:59 AM EST |
| 13.00 | 0.40 | 1.15 | 0.78 | 0.99 | +0.04 | +4.22% | 0.06 | 1 | 3 | 0.91 | 0.67 | 0.28 | -0.02 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 13.50 | 0.60 | 0.75 | 0.68 | 0.68 | +0.23 | +51.12% | 0.05 | 1,151 | 5,943 | 0.67 | 0.52 | 0.30 | -0.02 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 14.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 3,426 | 4,719 | 0.62 | 0.38 | 0.28 | -0.02 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 26 | 1,731 | 0.58 | 0.25 | 0.24 | -0.02 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 28 | 167 | 0.60 | 0.16 | 0.18 | -0.01 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.75 | 0.09 | 0.13 | -0.01 | 10/30/2026 | 11/2/2026 9:58:59 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.66 | 0.05 | 0.08 | -0.01 | 10/29/2026 | 11/2/2026 9:58:59 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | 0.03 | 0.05 | 0.00 | 10/16/2026 | 11/2/2026 9:58:59 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.03 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 9:58:59 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 18.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:59 AM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.52 | 0.00 | 0.04 | 0.00 | 10/28/2026 | 11/2/2026 9:58:59 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.63 | -0.10 | 0.16 | -0.01 | 10/26/2026 | 11/2/2026 9:58:59 AM EST |
| 12.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6,283 | 0.83 | -0.19 | 0.22 | -0.01 | 10/30/2026 | 11/2/2026 9:58:59 AM EST |
| 13.00 | 0.10 | 0.40 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.63 | -0.33 | 0.28 | -0.02 | 10/30/2026 | 11/2/2026 9:58:59 AM EST |
| 13.50 | 0.15 | 0.90 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.54 | -0.48 | 0.30 | -0.02 | 10/30/2026 | 11/2/2026 9:58:59 AM EST |
| 14.00 | 0.55 | 0.80 | 0.68 | 1.53 | +0.58 | +61.06% | 0.05 | 10 | 25 | 0.48 | -0.62 | 0.28 | -0.02 | 11/2/2026 | 11/2/2026 9:58:59 AM EST |
| 14.50 | 0.85 | 1.65 | 1.25 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.12 | -0.75 | 0.24 | -0.02 | 10/28/2026 | 11/2/2026 9:58:59 AM EST |
| 15.00 | 1.20 | 2.25 | 1.73 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.40 | -0.84 | 0.18 | -0.01 | 10/13/2026 | 11/2/2026 9:58:59 AM EST |
| 15.50 | 1.55 | 2.90 | 2.23 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.73 | -0.91 | 0.13 | -0.01 | 10/26/2026 | 11/2/2026 9:58:59 AM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | % | 0.16 | 0 | 0 | 1.64 | -0.95 | 0.08 | -0.01 | 11/2/2026 9:58:59 AM EST | |||
| 16.50 | 2.50 | 3.70 | 3.10 | 3.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.78 | -0.97 | 0.05 | 0.00 | 10/16/2026 | 11/2/2026 9:58:59 AM EST |
| 17.00 | 2.90 | 5.30 | 4.10 | % | 0.24 | 0 | 0 | 3.34 | -0.99 | 0.03 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 17.50 | 3.50 | 5.80 | 4.65 | % | 0.27 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 18.00 | 4.00 | 5.60 | 4.80 | % | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 18.50 | 4.50 | 6.40 | 5.45 | % | 0.29 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 19.00 | 5.00 | 6.90 | 5.95 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 20.00 | 5.80 | 7.30 | 6.55 | 6.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:59 AM EST |
| 21.00 | 5.70 | 9.30 | 7.50 | % | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 22.00 | 6.60 | 10.30 | 8.45 | % | 0.38 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 23.00 | 8.80 | 11.30 | 10.05 | % | 0.44 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 24.00 | 9.80 | 12.30 | 11.05 | % | 0.46 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:59 AM EST | |||
| 25.00 | 10.40 | 12.80 | 11.60 | 12.42 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:58:59 AM EST |