Options Chain for KLARNA GROUP PLC SHS (KLAR) - $14.91 as of 3/18/2026 7:49:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.30 | 10.90 | 10.10 | % | 2.52 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 5.00 | 8.50 | 9.90 | 9.20 | % | 1.84 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 6.00 | 7.50 | 8.90 | 8.20 | % | 1.37 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 7.00 | 6.50 | 7.90 | 7.20 | % | 1.03 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 8.00 | 5.50 | 6.90 | 6.20 | % | 0.78 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 9.00 | 4.50 | 5.90 | 5.20 | % | 0.58 | 0 | 0 | 3.10 | 0.99 | 0.01 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.33 | 0.96 | 0.03 | -0.01 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 10.50 | 3.20 | 4.20 | 3.70 | % | 0.35 | 0 | 0 | 1.84 | 0.94 | 0.04 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 11.00 | 2.60 | 3.50 | 3.05 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.64 | 0.90 | 0.06 | -0.02 | 3/11/2026 | 3/18/2026 10:59:03 AM EST |
| 11.50 | 2.30 | 3.20 | 2.75 | % | 0.24 | 0 | 0 | 1.58 | 0.86 | 0.07 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 12.00 | 1.95 | 2.80 | 2.38 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.44 | 0.82 | 0.09 | -0.03 | 3/11/2026 | 3/18/2026 10:59:03 AM EST |
| 12.50 | 1.60 | 2.20 | 1.90 | % | 0.15 | 0 | 0 | 0.95 | 0.76 | 0.10 | -0.04 | 3/18/2026 10:59:03 AM EST | |||
| 13.00 | 1.25 | 2.00 | 1.63 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.96 | 0.71 | 0.12 | -0.04 | 3/6/2026 | 3/18/2026 10:59:03 AM EST |
| 13.50 | 1.05 | 1.65 | 1.35 | % | 0.10 | 0 | 0 | 0.96 | 0.64 | 0.13 | -0.04 | 3/18/2026 10:59:03 AM EST | |||
| 14.00 | 0.85 | 1.35 | 1.10 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.87 | 0.57 | 0.14 | -0.04 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 14.50 | 0.60 | 1.15 | 0.88 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.93 | 0.50 | 0.15 | -0.04 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 15.00 | 0.45 | 0.95 | 0.70 | 0.94 | -1.11 | -54.15% | 0.05 | 1 | 10 | 0.90 | 0.42 | 0.15 | -0.04 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 15.50 | 0.35 | 0.80 | 0.58 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.91 | 0.35 | 0.14 | -0.03 | 3/16/2026 | 3/18/2026 10:59:03 AM EST |
| 16.00 | 0.15 | 0.65 | 0.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.89 | 0.29 | 0.13 | -0.03 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 16.50 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | 0.23 | 0.12 | -0.03 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.22 | -42.31% | 0.01 | 5 | 27 | 0.88 | 0.18 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.14 | 0.09 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 18.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 46 | 0.96 | 0.11 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.06 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.10 | 0.06 | 0.05 | -0.01 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.45 | 0.05 | 0.04 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.59 | 0.03 | 0.03 | -0.01 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.66 | 0.02 | 0.02 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.02 | 0.02 | 0.00 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 10:59:03 AM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/18/2026 10:59:03 AM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.29 | -0.01 | 0.01 | -0.01 | 2/27/2026 | 3/18/2026 10:59:03 AM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | -0.04 | 0.03 | -0.01 | 3/2/2026 | 3/18/2026 10:59:03 AM EST |
| 10.50 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.64 | -0.06 | 0.04 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 11.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | -0.10 | 0.06 | -0.02 | 3/16/2026 | 3/18/2026 10:59:03 AM EST |
| 11.50 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.99 | -0.14 | 0.07 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 12.00 | 0.25 | 0.50 | 0.38 | 0.25 | +0.05 | +25.00% | 0.03 | 11 | 20 | 0.91 | -0.18 | 0.09 | -0.03 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 12.50 | 0.10 | 0.60 | 0.35 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.82 | -0.24 | 0.10 | -0.04 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 13.00 | 0.45 | 0.90 | 0.68 | 0.60 | +0.15 | +33.34% | 0.05 | 1 | 49 | 1.07 | -0.29 | 0.12 | -0.04 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 13.50 | 0.45 | 1.15 | 0.80 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.88 | -0.36 | 0.13 | -0.04 | 3/17/2026 | 3/18/2026 10:59:03 AM EST |
| 14.00 | 1.00 | 1.35 | 1.18 | 1.10 | +0.30 | +37.50% | 0.08 | 20 | 31 | 1.01 | -0.43 | 0.14 | -0.04 | 3/18/2026 | 3/18/2026 10:59:03 AM EST |
| 14.50 | 0.95 | 1.65 | 1.30 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.50 | 0.15 | -0.04 | 3/16/2026 | 3/18/2026 10:59:03 AM EST |
| 15.00 | 1.25 | 1.95 | 1.60 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.98 | -0.58 | 0.15 | -0.04 | 3/16/2026 | 3/18/2026 10:59:03 AM EST |
| 15.50 | 1.50 | 2.30 | 1.90 | % | 0.12 | 0 | 0 | 0.86 | -0.65 | 0.14 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 16.00 | 1.85 | 2.70 | 2.28 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.35 | -0.71 | 0.13 | -0.03 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 16.50 | 2.25 | 3.10 | 2.68 | % | 0.16 | 0 | 0 | 1.38 | -0.77 | 0.12 | -0.03 | 3/18/2026 10:59:03 AM EST | |||
| 17.00 | 2.70 | 3.60 | 3.15 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.29 | -0.82 | 0.10 | -0.02 | 3/13/2026 | 3/18/2026 10:59:03 AM EST |
| 17.50 | 3.10 | 4.00 | 3.55 | % | 0.20 | 0 | 0 | 1.50 | -0.86 | 0.09 | -0.02 | 3/18/2026 10:59:03 AM EST | |||
| 18.00 | 3.60 | 4.50 | 4.05 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.60 | -0.89 | 0.07 | -0.02 | 3/12/2026 | 3/18/2026 10:59:03 AM EST |
| 18.50 | 4.00 | 5.10 | 4.55 | % | 0.25 | 0 | 0 | 1.58 | -0.92 | 0.06 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 19.00 | 4.40 | 5.40 | 4.90 | % | 0.26 | 0 | 0 | 1.67 | -0.94 | 0.05 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 19.50 | 4.80 | 5.90 | 5.35 | % | 0.27 | 0 | 0 | 1.64 | -0.95 | 0.04 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 20.00 | 5.30 | 6.40 | 5.85 | % | 0.29 | 0 | 0 | 1.71 | -0.97 | 0.03 | -0.01 | 3/18/2026 10:59:03 AM EST | |||
| 20.50 | 5.70 | 7.00 | 6.35 | % | 0.31 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 21.00 | 6.20 | 7.40 | 6.80 | % | 0.32 | 0 | 0 | 1.99 | -0.98 | 0.02 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 21.50 | 6.70 | 7.90 | 7.30 | % | 0.34 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 22.00 | 7.10 | 8.50 | 7.80 | % | 0.35 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 23.00 | 8.10 | 9.40 | 8.75 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 24.00 | 9.10 | 10.50 | 9.80 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 25.00 | 10.10 | 11.50 | 10.80 | % | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST | |||
| 26.00 | 11.10 | 12.50 | 11.80 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:59:03 AM EST |