Options Chain for KLARNA GROUP PLC SHS (KLAR) - $16.20 as of 3/12/2026 6:13:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.10 | 10.70 | 8.90 | % | 1.48 | 0 | 0 | 0.01 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 7.00 | 6.10 | 9.70 | 7.90 | % | 1.13 | 0 | 0 | 0.01 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 8.00 | 5.40 | 8.80 | 7.10 | % | 0.89 | 0 | 0 | 2.73 | 0.98 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 9.00 | 5.00 | 7.90 | 6.45 | % | 0.72 | 0 | 0 | 2.40 | 0.95 | 0.02 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 10.00 | 4.00 | 7.00 | 5.50 | % | 0.55 | 0 | 0 | 2.18 | 0.92 | 0.03 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 11.00 | 3.90 | 6.30 | 5.10 | % | 0.46 | 0 | 0 | 1.05 | 0.88 | 0.03 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 12.00 | 3.10 | 5.60 | 4.35 | % | 0.36 | 0 | 0 | 0.97 | 0.83 | 0.04 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 13.00 | 2.00 | 5.00 | 3.50 | % | 0.27 | 0 | 0 | 0.92 | 0.77 | 0.05 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 14.00 | 1.40 | 4.50 | 2.95 | % | 0.21 | 0 | 0 | 0.90 | 0.71 | 0.06 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 15.00 | 1.55 | 2.15 | 1.85 | 2.56 | % | 0.12 | 21 | 0 | 0.62 | 0.64 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 16.00 | 0.30 | 3.70 | 2.00 | % | 0.12 | 0 | 0 | 0.93 | 0.58 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 3.40 | 1.70 | % | 0.10 | 0 | 0 | 1.73 | 0.52 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 18.00 | 0.25 | 3.20 | 1.73 | % | 0.10 | 0 | 0 | 1.08 | 0.46 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 3.00 | 1.50 | % | 0.08 | 0 | 0 | 1.80 | 0.40 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.85 | 1.43 | % | 0.07 | 0 | 0 | 1.85 | 0.35 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 21.00 | 0.10 | 2.75 | 1.43 | % | 0.07 | 0 | 0 | 1.21 | 0.31 | 0.06 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 1.95 | 0.26 | 0.06 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.99 | 0.23 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.70 | 0.19 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.38 | 0.17 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.45 | 0.15 | 0.04 | -0.02 | 3/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.48 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.87 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.20 | 1.10 | % | 0.14 | 0 | 0 | 3.42 | -0.02 | 0.01 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.90 | 0.95 | % | 0.11 | 0 | 0 | 2.76 | -0.05 | 0.02 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 2.16 | -0.08 | 0.03 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.40 | 1.20 | % | 0.11 | 0 | 0 | 2.44 | -0.12 | 0.03 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.01 | -0.17 | 0.04 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 1.45 | -0.23 | 0.05 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 14.00 | 1.20 | 2.10 | 1.65 | % | 0.12 | 0 | 0 | 1.17 | -0.29 | 0.06 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 15.00 | 0.30 | 3.70 | 2.00 | % | 0.13 | 0 | 0 | 1.96 | -0.36 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 16.00 | 0.90 | 4.10 | 2.50 | % | 0.16 | 0 | 0 | 1.86 | -0.42 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 17.00 | 1.60 | 4.70 | 3.15 | % | 0.19 | 0 | 0 | 1.84 | -0.48 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 18.00 | 2.40 | 5.10 | 3.75 | % | 0.21 | 0 | 0 | 1.71 | -0.54 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 19.00 | 3.20 | 6.20 | 4.70 | % | 0.25 | 0 | 0 | 1.90 | -0.60 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 20.00 | 4.10 | 7.00 | 5.55 | % | 0.28 | 0 | 0 | 1.93 | -0.65 | 0.07 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 21.00 | 4.90 | 7.90 | 6.40 | % | 0.30 | 0 | 0 | 2.00 | -0.69 | 0.06 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 22.00 | 5.80 | 8.70 | 7.25 | % | 0.33 | 0 | 0 | 2.01 | -0.74 | 0.06 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 23.00 | 8.10 | 9.50 | 8.80 | % | 0.38 | 0 | 0 | 2.02 | -0.77 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 24.00 | 7.70 | 10.50 | 9.10 | % | 0.38 | 0 | 0 | 2.11 | -0.81 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 25.00 | 8.60 | 11.80 | 10.20 | % | 0.41 | 0 | 0 | 2.36 | -0.83 | 0.05 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 26.00 | 9.60 | 12.40 | 11.00 | % | 0.42 | 0 | 0 | 2.24 | -0.85 | 0.04 | -0.02 | 3/12/2026 4:00:03 PM EST |