Options Chain for KLARNA GROUP PLC SHS (KLAR) - $12.85 as of 3/26/2026 9:28:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.40 | 11.30 | 9.85 | % | 3.28 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 4.00 | 7.50 | 10.20 | 8.85 | % | 2.21 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 5.00 | 7.20 | 8.80 | 8.00 | % | 1.60 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 6.00 | 6.10 | 7.80 | 6.95 | % | 1.16 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 7.00 | 5.10 | 6.90 | 6.00 | % | 0.86 | 0 | 0 | 2.43 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 8.00 | 4.20 | 5.90 | 5.05 | % | 0.63 | 0 | 0 | 2.04 | 0.95 | 0.02 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 9.00 | 3.40 | 4.90 | 4.15 | % | 0.46 | 0 | 0 | 1.73 | 0.90 | 0.04 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 10.00 | 2.70 | 4.00 | 3.35 | % | 0.34 | 0 | 0 | 1.49 | 0.83 | 0.06 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 0.87 | 0.75 | 0.08 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 12.00 | 1.40 | 2.50 | 1.95 | % | 0.16 | 0 | 0 | 0.86 | 0.65 | 0.10 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 13.00 | 0.95 | 1.95 | 1.45 | % | 0.11 | 0 | 0 | 0.85 | 0.55 | 0.11 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 14.00 | 0.60 | 1.55 | 1.08 | % | 0.08 | 0 | 0 | 0.84 | 0.45 | 0.11 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 0.30 | 1.25 | 0.78 | % | 0.05 | 0 | 0 | 0.83 | 0.35 | 0.10 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 16.00 | 0.15 | 1.00 | 0.58 | % | 0.04 | 0 | 0 | 0.82 | 0.27 | 0.09 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 17.00 | 0.05 | 0.80 | 0.43 | % | 0.03 | 0 | 0 | 0.80 | 0.20 | 0.08 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 18.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.84 | 0.14 | 0.07 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 19.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.89 | 0.10 | 0.05 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 20.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.04 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.25 | 0.05 | 0.03 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.33 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.40 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.76 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.46 | -0.05 | 0.02 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 9.00 | 0.05 | 0.45 | 0.25 | % | 0.03 | 0 | 0 | 0.91 | -0.10 | 0.04 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 10.00 | 0.20 | 0.65 | 0.43 | 0.35 | % | 0.04 | 20 | 0 | 0.90 | -0.17 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 11.00 | 0.20 | 0.95 | 0.58 | % | 0.05 | 0 | 0 | 0.79 | -0.25 | 0.08 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 12.00 | 0.55 | 1.55 | 1.05 | % | 0.09 | 0 | 0 | 0.86 | -0.35 | 0.10 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 13.00 | 1.20 | 1.85 | 1.53 | 1.50 | % | 0.12 | 6 | 0 | 0.84 | -0.45 | 0.11 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 14.00 | 1.55 | 2.80 | 2.18 | % | 0.16 | 0 | 0 | 0.86 | -0.55 | 0.11 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 15.00 | 2.20 | 3.40 | 2.80 | % | 0.19 | 0 | 0 | 0.79 | -0.65 | 0.10 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 16.00 | 2.95 | 4.20 | 3.58 | % | 0.22 | 0 | 0 | 1.23 | -0.73 | 0.09 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 17.00 | 3.80 | 5.00 | 4.40 | % | 0.26 | 0 | 0 | 1.25 | -0.80 | 0.08 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 18.00 | 4.60 | 6.00 | 5.30 | % | 0.29 | 0 | 0 | 1.37 | -0.86 | 0.07 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 19.00 | 5.50 | 6.90 | 6.20 | % | 0.33 | 0 | 0 | 1.41 | -0.90 | 0.05 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 20.00 | 6.50 | 7.80 | 7.15 | % | 0.36 | 0 | 0 | 1.45 | -0.93 | 0.04 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 21.00 | 7.30 | 8.90 | 8.10 | % | 0.39 | 0 | 0 | 1.55 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 22.00 | 8.30 | 9.90 | 9.10 | % | 0.41 | 0 | 0 | 1.63 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 23.00 | 9.20 | 10.90 | 10.05 | % | 0.44 | 0 | 0 | 1.71 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:08 PM EST |