Options Chain for KLARNA GROUP PLC SHS (KLAR) - $14.13 as of 5/12/2026 9:20:38 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 | 8.70 | 10.10 | 9.40 | 9.05 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 6.00 | 7.90 | 8.90 | 8.40 | % | 1.40 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 7.00 | 6.90 | 8.10 | 7.50 | 7.90 | % | 1.07 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 8.00 | 6.00 | 7.10 | 6.55 | 6.85 | % | 0.82 | 6 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 8.50 | 5.40 | 6.60 | 6.00 | % | 0.71 | 0 | 0 | 2.34 | 0.98 | 0.01 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 9.00 | 4.90 | 6.10 | 5.50 | % | 0.61 | 0 | 0 | 2.15 | 0.97 | 0.02 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 9.50 | 4.50 | 5.50 | 5.00 | % | 0.53 | 0 | 0 | 1.87 | 0.95 | 0.03 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 10.00 | 4.00 | 5.00 | 4.50 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.71 | 0.93 | 0.04 | -0.01 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 10.50 | 3.70 | 4.40 | 4.05 | % | 0.39 | 0 | 0 | 0.93 | 0.90 | 0.05 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 11.00 | 3.30 | 4.00 | 3.65 | % | 0.33 | 0 | 0 | 1.00 | 0.87 | 0.06 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 11.50 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | 0.83 | 0.07 | -0.02 | 5/1/2026 | 5/12/2026 3:59:41 PM EST |
| 12.00 | 2.45 | 3.20 | 2.83 | % | 0.24 | 0 | 0 | 0.93 | 0.79 | 0.08 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 12.50 | 2.05 | 2.65 | 2.35 | % | 0.19 | 0 | 0 | 0.83 | 0.74 | 0.09 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 13.00 | 1.75 | 2.20 | 1.98 | % | 0.15 | 0 | 0 | 0.80 | 0.69 | 0.10 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 13.50 | 1.50 | 1.95 | 1.73 | % | 0.13 | 0 | 0 | 0.82 | 0.63 | 0.10 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 14.00 | 1.40 | 1.70 | 1.55 | % | 0.11 | 0 | 0 | 0.87 | 0.58 | 0.11 | -0.03 | 5/12/2026 3:59:41 PM EST | |||
| 14.50 | 1.20 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | 0.53 | 0.11 | -0.03 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 1.30 | -0.20 | -13.34% | 0.08 | 4 | 1 | 0.87 | 0.48 | 0.11 | -0.03 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 15.50 | 0.80 | 1.10 | 0.95 | 1.15 | -0.10 | -8.00% | 0.06 | 3 | 1 | 0.87 | 0.43 | 0.11 | -0.03 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 16.00 | 0.70 | 0.95 | 0.83 | 0.70 | -0.30 | -30.00% | 0.05 | 1 | 3 | 0.88 | 0.38 | 0.10 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 16.50 | 0.55 | 0.80 | 0.68 | % | 0.04 | 0 | 0 | 0.87 | 0.34 | 0.10 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 17.00 | 0.45 | 0.75 | 0.60 | 0.80 | % | 0.04 | 1 | 0 | 0.89 | 0.30 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.89 | 0.26 | 0.09 | -0.02 | 5/4/2026 | 5/12/2026 3:59:41 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.52 | +0.09 | +20.93% | 0.03 | 5 | 5 | 0.91 | 0.23 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 18.50 | 0.25 | 0.45 | 0.35 | 0.45 | +0.03 | +7.15% | 0.02 | 5 | 5 | 0.89 | 0.20 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.04 | -11.77% | 0.02 | 1 | 6 | 0.92 | 0.18 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 19.50 | 0.15 | 0.45 | 0.30 | % | 0.02 | 0 | 0 | 0.94 | 0.15 | 0.06 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.14 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.10 | 0.05 | -0.01 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.07 | 0.03 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.38 | 0.05 | 0.03 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.46 | 0.04 | 0.02 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.53 | 0.03 | 0.02 | 0.00 | 5/12/2026 3:59:41 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 | 2.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:41 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.54 | -0.03 | 0.02 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.41 | -0.05 | 0.03 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.07 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 10.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | -0.10 | 0.05 | -0.01 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 11.00 | 0.10 | 0.45 | 0.28 | % | 0.03 | 0 | 0 | 0.88 | -0.13 | 0.06 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 11.50 | 0.20 | 0.50 | 0.35 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.86 | -0.17 | 0.07 | -0.02 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 12.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.88 | -0.21 | 0.08 | -0.02 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 12.50 | 0.45 | 0.90 | 0.68 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.26 | 0.09 | -0.02 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 13.00 | 0.75 | 1.10 | 0.93 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.93 | -0.31 | 0.10 | -0.02 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 13.50 | 0.95 | 1.20 | 1.08 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.89 | -0.37 | 0.10 | -0.02 | 5/11/2026 | 5/12/2026 3:59:41 PM EST |
| 14.00 | 1.20 | 1.45 | 1.33 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.42 | 0.11 | -0.03 | 5/7/2026 | 5/12/2026 3:59:41 PM EST |
| 14.50 | 1.45 | 1.70 | 1.58 | 1.58 | +0.01 | +0.64% | 0.11 | 1 | 12 | 0.88 | -0.47 | 0.11 | -0.03 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 15.00 | 1.80 | 2.00 | 1.90 | 1.87 | % | 0.13 | 1 | 0 | 0.89 | -0.52 | 0.11 | -0.03 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 15.50 | 2.10 | 2.40 | 2.25 | % | 0.15 | 0 | 0 | 0.90 | -0.57 | 0.11 | -0.03 | 5/12/2026 3:59:41 PM EST | |||
| 16.00 | 2.45 | 2.80 | 2.63 | % | 0.16 | 0 | 0 | 0.92 | -0.62 | 0.10 | -0.02 | 5/12/2026 3:59:41 PM EST | |||
| 16.50 | 2.80 | 3.10 | 2.95 | 2.95 | % | 0.18 | 1 | 0 | 0.89 | -0.66 | 0.10 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 17.00 | 3.20 | 3.50 | 3.35 | 3.30 | % | 0.20 | 1 | 0 | 0.90 | -0.70 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 17.50 | 3.60 | 4.00 | 3.80 | 3.72 | % | 0.22 | 1 | 0 | 0.93 | -0.74 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 18.00 | 3.80 | 4.40 | 4.10 | 4.13 | % | 0.23 | 1 | 0 | 1.06 | -0.77 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 18.50 | 4.30 | 4.80 | 4.55 | 4.57 | % | 0.25 | 1 | 0 | 1.05 | -0.80 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 19.00 | 4.70 | 5.30 | 5.00 | 5.02 | % | 0.26 | 1 | 0 | 1.11 | -0.82 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 19.50 | 5.10 | 5.80 | 5.45 | 5.48 | % | 0.28 | 1 | 0 | 1.16 | -0.85 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 20.00 | 5.60 | 6.20 | 5.90 | 5.93 | % | 0.30 | 1 | 0 | 1.13 | -0.86 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 21.00 | 6.40 | 7.20 | 6.80 | % | 0.32 | 0 | 0 | 1.23 | -0.90 | 0.05 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 22.00 | 7.30 | 8.20 | 7.75 | 7.66 | % | 0.35 | 1 | 0 | 1.32 | -0.93 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST | |
| 23.00 | 8.60 | 9.10 | 8.85 | 8.80 | -0.10 | -1.13% | 0.38 | 44 | 1 | 1.30 | -0.95 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |
| 24.00 | 9.60 | 10.10 | 9.85 | % | 0.41 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 5/12/2026 3:59:41 PM EST | |||
| 25.00 | 10.50 | 11.20 | 10.85 | 10.60 | -0.26 | -2.40% | 0.43 | 2 | 1 | 1.57 | -0.97 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:41 PM EST |