Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.67 as of 9/23/2026 10:51:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.60 | 12.70 | 12.15 | 12.55 | 0.00 | 0.00% | 12.15 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 2.00 | 10.60 | 11.60 | 11.10 | 11.70 | 0.00 | 0.00% | 5.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 3.00 | 9.80 | 10.50 | 10.15 | 11.15 | 0.00 | 0.00% | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:58:52 AM EST |
| 4.00 | 8.80 | 9.60 | 9.20 | 9.70 | 0.00 | 0.00% | 2.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 5.00 | 7.80 | 8.10 | 7.95 | 8.10 | -0.60 | -6.90% | 1.59 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 6.00 | 6.80 | 7.10 | 6.95 | 7.73 | 0.00 | 0.00% | 1.16 | 0 | 213 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 7.00 | 5.80 | 6.60 | 6.20 | 6.75 | 0.00 | 0.00% | 0.89 | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 8.00 | 4.80 | 5.60 | 5.20 | 5.76 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 9.00 | 3.80 | 4.60 | 4.20 | 4.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 10.00 | 2.80 | 3.60 | 3.20 | 3.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 11.00 | 1.80 | 2.60 | 2.20 | 2.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 12.00 | 0.85 | 1.40 | 1.13 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 39 | 2.89 | 0.99 | 0.06 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 12.50 | 0.40 | 0.85 | 0.63 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.10 | 0.91 | 0.26 | -0.03 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.60 | -70.59% | 0.02 | 404 | 528 | 1.31 | 0.69 | 0.57 | -0.07 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 13.50 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.64 | 0.37 | 0.63 | -0.06 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 66 | 1,508 | 1.10 | 0.13 | 0.36 | -0.03 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,871 | 1.10 | 0.03 | 0.12 | -0.01 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.13 | 0.01 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:58:52 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:58:52 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:58:52 AM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.75 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 9:58:52 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 9:58:52 AM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 9:58:52 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 9:58:52 AM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 9:58:52 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 9:58:52 AM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 9:58:52 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 23.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 9:58:52 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 9:58:52 AM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 9:58:52 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/23/2026 9:58:52 AM EST |
| 25.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:52 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.27 | -0.01 | 0.06 | 0.00 | 9/15/2026 | 9/23/2026 9:58:52 AM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 115 | 170 | 0.91 | -0.09 | 0.26 | -0.03 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.15 | +300.00% | 0.02 | 55 | 356 | 0.50 | -0.31 | 0.57 | -0.07 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 13.50 | 0.50 | 0.70 | 0.60 | 0.50 | +0.37 | +284.62% | 0.04 | 14 | 1,212 | 0.79 | -0.63 | 0.63 | -0.06 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 14.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.65 | +185.72% | 0.08 | 2 | 308 | 1.21 | -0.87 | 0.36 | -0.03 | 9/23/2026 | 9/23/2026 9:58:52 AM EST |
| 14.50 | 1.20 | 1.70 | 1.45 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.40 | -0.97 | 0.12 | -0.01 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 15.00 | 1.45 | 2.20 | 1.83 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 135 | 1.70 | -0.99 | 0.03 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 15.50 | 1.95 | 2.70 | 2.33 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 16.00 | 2.40 | 3.20 | 2.80 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 47 | 2.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 16.50 | 2.90 | 3.80 | 3.35 | 2.77 | 0.00 | 0.00% | 0.20 | 0 | 27 | 3.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 17.00 | 3.40 | 4.30 | 3.85 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 17.50 | 3.90 | 4.80 | 4.35 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.68 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 18.00 | 4.40 | 5.30 | 4.85 | 4.03 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.90 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 18.50 | 4.90 | 5.80 | 5.35 | 4.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 19.00 | 5.40 | 6.30 | 5.85 | 5.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 19.50 | 5.90 | 6.70 | 6.30 | 5.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 20.00 | 6.40 | 7.20 | 6.80 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 20.50 | 6.90 | 7.70 | 7.30 | 6.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 21.00 | 7.40 | 8.40 | 7.90 | 7.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:58:52 AM EST |
| 21.50 | 7.90 | 8.70 | 8.30 | 7.94 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 22.00 | 8.40 | 9.50 | 8.95 | 8.24 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 22.50 | 8.90 | 9.70 | 9.30 | 8.67 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 23.00 | 9.40 | 10.40 | 9.90 | 9.03 | 0.00 | 0.00% | 0.43 | 0 | 4 | 6.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 23.50 | 9.90 | 10.70 | 10.30 | 9.65 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.25 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 24.00 | 10.40 | 11.40 | 10.90 | 10.12 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 24.50 | 10.90 | 11.70 | 11.30 | 10.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 25.00 | 11.40 | 12.20 | 11.80 | 11.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 25.50 | 11.90 | 12.70 | 12.30 | 11.58 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.82 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 30.00 | 16.40 | 17.20 | 16.80 | 16.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |
| 35.00 | 21.40 | 22.20 | 21.80 | 21.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:52 AM EST |