Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.53 as of 3/19/2026 6:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.10 | 9.60 | 8.85 | % | 2.21 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 5.00 | 7.00 | 8.70 | 7.85 | % | 1.57 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 6.00 | 6.20 | 7.70 | 6.95 | % | 1.16 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 7.00 | 5.10 | 6.80 | 5.95 | % | 0.85 | 0 | 0 | 2.47 | 0.99 | 0.00 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 8.00 | 4.20 | 5.80 | 5.00 | % | 0.62 | 0 | 0 | 2.05 | 0.98 | 0.02 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 9.00 | 3.30 | 4.90 | 4.10 | % | 0.46 | 0 | 0 | 1.79 | 0.94 | 0.03 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 10.00 | 2.45 | 4.10 | 3.28 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.62 | 0.87 | 0.06 | -0.01 | 3/18/2026 | 3/20/2026 9:59:07 AM EST |
| 11.00 | 1.65 | 3.50 | 2.58 | % | 0.23 | 0 | 0 | 1.60 | 0.78 | 0.09 | -0.02 | 3/20/2026 9:59:07 AM EST | |||
| 12.00 | 1.50 | 2.20 | 1.85 | 2.20 | % | 0.15 | 1 | 0 | 0.80 | 0.68 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 9:59:07 AM EST | |
| 13.00 | 0.95 | 1.90 | 1.43 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.83 | 0.56 | 0.12 | -0.02 | 3/12/2026 | 3/20/2026 9:59:07 AM EST |
| 14.00 | 0.15 | 1.85 | 1.00 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.87 | 0.45 | 0.12 | -0.02 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 15.00 | 0.40 | 0.95 | 0.68 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.91 | 0.35 | 0.11 | -0.02 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 16.00 | 0.05 | 1.40 | 0.73 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.95 | 0.26 | 0.10 | -0.02 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 17.00 | 0.05 | 1.20 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.01 | 0.19 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.95 | 0.14 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 9:59:07 AM EST |
| 19.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.09 | 0.10 | 0.05 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.14 | 0.07 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 9:59:07 AM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.57 | 0.05 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.62 | 0.03 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.70 | 0.02 | 0.02 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 9:59:07 AM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.80 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/20/2026 9:59:07 AM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 9:59:07 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 | 3.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 9:59:07 AM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.13 | -0.01 | 0.00 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.84 | -0.02 | 0.02 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 9.00 | 0.05 | 0.70 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.17 | -0.06 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 10.00 | 0.05 | 0.90 | 0.48 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.02 | -0.13 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 11.00 | 0.35 | 0.95 | 0.65 | 0.55 | -0.03 | -5.18% | 0.06 | 2 | 27 | 1.02 | -0.22 | 0.09 | -0.02 | 3/20/2026 | 3/20/2026 9:59:07 AM EST |
| 12.00 | 0.10 | 1.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.86 | -0.32 | 0.11 | -0.02 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 13.00 | 0.55 | 1.95 | 1.25 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.80 | -0.44 | 0.12 | -0.02 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 14.00 | 1.80 | 2.25 | 2.03 | 1.82 | -0.35 | -16.13% | 0.14 | 50 | 44 | 0.90 | -0.55 | 0.12 | -0.02 | 3/20/2026 | 3/20/2026 9:59:07 AM EST |
| 15.00 | 2.15 | 3.30 | 2.73 | 2.90 | +0.40 | +16.00% | 0.18 | 1 | 114 | 0.78 | -0.65 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 9:59:07 AM EST |
| 16.00 | 2.60 | 4.50 | 3.55 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.62 | -0.74 | 0.10 | -0.02 | 3/16/2026 | 3/20/2026 9:59:07 AM EST |
| 17.00 | 3.40 | 5.30 | 4.35 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 105 | 1.64 | -0.81 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 18.00 | 4.30 | 6.30 | 5.30 | 4.39 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.79 | -0.86 | 0.07 | -0.01 | 3/10/2026 | 3/20/2026 9:59:07 AM EST |
| 19.00 | 5.40 | 7.00 | 6.20 | 4.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.71 | -0.90 | 0.05 | -0.01 | 3/17/2026 | 3/20/2026 9:59:07 AM EST |
| 20.00 | 6.30 | 8.10 | 7.20 | % | 0.36 | 0 | 0 | 1.89 | -0.93 | 0.04 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 21.00 | 7.20 | 9.00 | 8.10 | % | 0.39 | 0 | 0 | 1.93 | -0.95 | 0.03 | -0.01 | 3/20/2026 9:59:07 AM EST | |||
| 22.00 | 8.20 | 10.00 | 9.10 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.03 | -0.97 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 9:59:07 AM EST |
| 23.00 | 9.20 | 10.90 | 10.05 | 9.83 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.04 | -0.98 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 9:59:07 AM EST |
| 24.00 | 10.30 | 12.00 | 11.15 | % | 0.46 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 25.00 | 11.30 | 12.90 | 12.10 | 9.72 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.21 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 9:59:07 AM EST |
| 26.00 | 12.20 | 14.00 | 13.10 | % | 0.50 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 3/20/2026 9:59:07 AM EST | |||
| 30.00 | 16.40 | 17.80 | 17.10 | % | 0.57 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 9:59:07 AM EST |