Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.93 as of 4/29/2026 7:54:40 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 | 7.60 | 9.20 | 8.40 | % | 1.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 6.00 | 6.70 | 8.10 | 7.40 | % | 1.23 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 7.00 | 5.70 | 7.10 | 6.40 | % | 0.91 | 0 | 0 | 3.08 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 8.00 | 4.70 | 6.20 | 5.45 | % | 0.68 | 0 | 0 | 2.60 | 0.98 | 0.01 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 8.50 | 4.20 | 5.60 | 4.90 | % | 0.58 | 0 | 0 | 2.38 | 0.97 | 0.02 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 9.00 | 3.80 | 5.10 | 4.45 | % | 0.49 | 0 | 0 | 2.17 | 0.96 | 0.03 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 9.50 | 3.40 | 4.60 | 4.00 | % | 0.42 | 0 | 0 | 1.86 | 0.92 | 0.04 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 10.00 | 3.00 | 4.10 | 3.55 | % | 0.35 | 0 | 0 | 1.68 | 0.89 | 0.05 | -0.02 | 4/29/2026 1:58:27 PM EST | |||
| 10.50 | 2.65 | 3.60 | 3.13 | % | 0.30 | 0 | 0 | 1.50 | 0.87 | 0.06 | -0.02 | 4/29/2026 1:58:27 PM EST | |||
| 11.00 | 2.25 | 3.20 | 2.73 | % | 0.25 | 0 | 0 | 1.43 | 0.82 | 0.08 | -0.02 | 4/29/2026 1:58:27 PM EST | |||
| 11.50 | 1.90 | 2.75 | 2.33 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.85 | 0.78 | 0.09 | -0.02 | 4/17/2026 | 4/29/2026 1:58:27 PM EST |
| 12.00 | 1.90 | 2.20 | 2.05 | 2.83 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | 0.73 | 0.11 | -0.02 | 4/14/2026 | 4/29/2026 1:58:27 PM EST |
| 12.50 | 1.55 | 1.80 | 1.68 | 2.34 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | 0.67 | 0.12 | -0.02 | 4/23/2026 | 4/29/2026 1:58:27 PM EST |
| 13.00 | 1.25 | 1.50 | 1.38 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | 0.60 | 0.13 | -0.03 | 4/10/2026 | 4/29/2026 1:58:27 PM EST |
| 13.50 | 1.10 | 1.25 | 1.18 | 1.16 | -0.29 | -20.00% | 0.09 | 31 | 5 | 0.88 | 0.53 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.33 | -25.39% | 0.07 | 24 | 17 | 0.89 | 0.47 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 14.50 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 44 | 44 | 0.87 | 0.41 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 15.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.15 | +30.00% | 0.05 | 565 | 86 | 0.93 | 0.35 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 15.50 | 0.45 | 0.60 | 0.53 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.89 | 0.30 | 0.12 | -0.02 | 4/23/2026 | 4/29/2026 1:58:27 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.07 | -13.47% | 0.03 | 3 | 152 | 0.91 | 0.25 | 0.11 | -0.02 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 16.50 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 60 | 86 | 0.90 | 0.21 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.30 | -0.10 | -25.00% | 0.01 | 7 | 37 | 0.82 | 0.18 | 0.09 | -0.02 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.93 | 0.15 | 0.08 | -0.02 | 4/28/2026 | 4/29/2026 1:58:27 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.06 | 0.12 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 1:58:27 PM EST |
| 18.50 | 0.05 | 0.40 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.06 | -0.01 | 4/28/2026 | 4/29/2026 1:58:27 PM EST |
| 19.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.08 | 0.05 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 20.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.05 | 0.04 | -0.01 | 4/16/2026 | 4/29/2026 1:58:27 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.03 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:27 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.65 | 0.02 | 0.02 | 0.00 | 4/21/2026 | 4/29/2026 1:58:27 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/29/2026 1:58:27 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:58:27 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:27 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:27 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.29 | -0.01 | 0.00 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.00 | -0.02 | 0.01 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.82 | -0.03 | 0.02 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | -0.04 | 0.03 | -0.01 | 4/14/2026 | 4/29/2026 1:58:27 PM EST |
| 9.50 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.13 | -0.08 | 0.04 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 10.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.97 | -0.11 | 0.05 | -0.02 | 4/21/2026 | 4/29/2026 1:58:27 PM EST |
| 10.50 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | -0.13 | 0.06 | -0.02 | 4/10/2026 | 4/29/2026 1:58:27 PM EST |
| 11.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.92 | -0.18 | 0.08 | -0.02 | 4/27/2026 | 4/29/2026 1:58:27 PM EST |
| 11.50 | 0.35 | 0.50 | 0.43 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.91 | -0.22 | 0.09 | -0.02 | 4/27/2026 | 4/29/2026 1:58:27 PM EST |
| 12.00 | 0.45 | 0.60 | 0.53 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.90 | -0.27 | 0.11 | -0.02 | 4/27/2026 | 4/29/2026 1:58:27 PM EST |
| 12.50 | 0.65 | 0.80 | 0.73 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.89 | -0.33 | 0.12 | -0.02 | 4/27/2026 | 4/29/2026 1:58:27 PM EST |
| 13.00 | 0.85 | 1.00 | 0.93 | 1.02 | +0.12 | +13.34% | 0.07 | 8 | 20 | 0.89 | -0.40 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 13.50 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.88 | -0.47 | 0.13 | -0.03 | 4/24/2026 | 4/29/2026 1:58:27 PM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.60 | +0.20 | +14.29% | 0.11 | 18 | 38 | 0.90 | -0.53 | 0.14 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 14.50 | 1.75 | 1.90 | 1.83 | 1.90 | +0.30 | +18.75% | 0.13 | 117 | 7 | 0.87 | -0.59 | 0.13 | -0.03 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 15.00 | 2.10 | 2.25 | 2.18 | 2.22 | +0.44 | +24.72% | 0.15 | 1 | 5 | 0.92 | -0.65 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:27 PM EST |
| 15.50 | 2.45 | 2.75 | 2.60 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.95 | -0.70 | 0.12 | -0.02 | 4/14/2026 | 4/29/2026 1:58:27 PM EST |
| 16.00 | 2.65 | 3.50 | 3.08 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.78 | -0.75 | 0.11 | -0.02 | 4/15/2026 | 4/29/2026 1:58:27 PM EST |
| 16.50 | 3.00 | 3.90 | 3.45 | % | 0.21 | 0 | 0 | 1.25 | -0.79 | 0.10 | -0.02 | 4/29/2026 1:58:27 PM EST | |||
| 17.00 | 3.40 | 4.30 | 3.85 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.34 | -0.82 | 0.09 | -0.02 | 4/15/2026 | 4/29/2026 1:58:27 PM EST |
| 17.50 | 3.90 | 4.80 | 4.35 | 2.98 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.33 | -0.85 | 0.08 | -0.02 | 4/17/2026 | 4/29/2026 1:58:27 PM EST |
| 18.00 | 4.30 | 5.30 | 4.80 | % | 0.27 | 0 | 0 | 1.41 | -0.88 | 0.07 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 18.50 | 4.80 | 5.80 | 5.30 | % | 0.29 | 0 | 0 | 1.48 | -0.90 | 0.06 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 19.00 | 5.20 | 6.20 | 5.70 | % | 0.30 | 0 | 0 | 1.45 | -0.92 | 0.05 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 20.00 | 6.10 | 7.30 | 6.70 | % | 0.34 | 0 | 0 | 1.67 | -0.95 | 0.04 | -0.01 | 4/29/2026 1:58:27 PM EST | |||
| 21.00 | 7.00 | 8.30 | 7.65 | % | 0.36 | 0 | 0 | 1.79 | -0.97 | 0.02 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 22.00 | 7.90 | 9.30 | 8.60 | % | 0.39 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 4/29/2026 1:58:27 PM EST | |||
| 23.00 | 8.90 | 10.30 | 9.60 | 9.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.00 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:58:27 PM EST |
| 24.00 | 9.80 | 11.40 | 10.60 | 9.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.09 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:58:27 PM EST |
| 25.00 | 10.80 | 12.40 | 11.60 | 10.96 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:27 PM EST |