Options Chain for KLARNA GROUP PLC SHS (KLAR) - $13.39 as of 3/18/2026 9:18:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 11.70 | 10.90 | % | 4.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 5.00 | 8.10 | 9.20 | 8.65 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 6.00 | 7.10 | 8.20 | 7.65 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 7.00 | 6.10 | 7.20 | 6.65 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 7.50 | 5.60 | 6.70 | 6.15 | 6.70 | 0.00 | 0.00% | 0.82 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:55 PM EST |
| 8.00 | 5.10 | 6.20 | 5.65 | % | 0.71 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 8.50 | 4.50 | 5.70 | 5.10 | % | 0.60 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 9.00 | 4.20 | 5.20 | 4.70 | 6.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 9.50 | 3.50 | 4.70 | 4.10 | 5.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 10.00 | 3.20 | 4.20 | 3.70 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.08 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 10.50 | 2.60 | 3.70 | 3.15 | 4.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.15 | 1.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 11.00 | 2.20 | 3.40 | 2.80 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.52 | 0.98 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 11.50 | 1.70 | 2.65 | 2.18 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.13 | 0.96 | 0.08 | -0.03 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 12.00 | 1.30 | 1.95 | 1.63 | 1.70 | % | 0.14 | 21 | 0 | 2.96 | 0.89 | 0.15 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST | |
| 12.50 | 0.95 | 1.40 | 1.18 | 1.02 | -1.46 | -58.88% | 0.09 | 20 | 1,351 | 1.48 | 0.79 | 0.23 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 13.00 | 0.60 | 0.95 | 0.78 | 0.66 | -1.60 | -70.80% | 0.06 | 28 | 30 | 1.36 | 0.65 | 0.30 | -0.12 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 13.50 | 0.30 | 0.80 | 0.55 | 0.35 | -1.48 | -80.88% | 0.04 | 13 | 39 | 1.47 | 0.50 | 0.32 | -0.13 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 0.19 | -0.93 | -83.04% | 0.02 | 70 | 71 | 1.12 | 0.35 | 0.29 | -0.12 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 14.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.70 | -82.36% | 0.01 | 171 | 77 | 1.22 | 0.22 | 0.23 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.01 | 1,260 | 12,861 | 1.35 | 0.13 | 0.17 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.01 | 205 | 363 | 1.86 | 0.07 | 0.11 | -0.04 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 112 | 602 | 1.89 | 0.04 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 91 | 358 | 2.11 | 0.02 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 16 | 355 | 2.33 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 24 | 7,775 | 2.18 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 4.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 5,884 | 2.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 5.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 5.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,534 | 3.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,334 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 4,929 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 6,087 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,221 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 113 | 4,577 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,640 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 76,712 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,841 | 2.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.14 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.68 | -0.02 | 0.03 | -0.01 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.01 | -0.04 | 0.08 | -0.03 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 28 | 91 | 1.30 | -0.11 | 0.15 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.13 | +260.00% | 0.01 | 40 | 15,799 | 1.24 | -0.21 | 0.23 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.10 | +100.00% | 0.02 | 47 | 134 | 1.10 | -0.35 | 0.30 | -0.12 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 13.50 | 0.40 | 0.60 | 0.50 | 0.45 | +0.31 | +221.43% | 0.04 | 21 | 374 | 1.16 | -0.50 | 0.32 | -0.13 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 14.00 | 0.75 | 1.15 | 0.95 | 0.70 | +0.45 | +180.00% | 0.07 | 521 | 203 | 1.52 | -0.65 | 0.29 | -0.12 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 14.50 | 0.90 | 1.40 | 1.15 | 1.08 | +0.58 | +116.00% | 0.08 | 26 | 135 | 1.77 | -0.78 | 0.23 | -0.10 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 15.00 | 1.30 | 1.80 | 1.55 | 1.60 | +0.92 | +135.30% | 0.10 | 179 | 14,354 | 1.79 | -0.87 | 0.17 | -0.07 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 15.50 | 1.45 | 2.25 | 1.85 | 1.81 | +0.77 | +74.04% | 0.12 | 63 | 111 | 1.89 | -0.93 | 0.11 | -0.04 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 16.00 | 1.85 | 2.80 | 2.33 | 1.75 | +0.35 | +25.00% | 0.15 | 1 | 36 | 2.36 | -0.96 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 16.50 | 2.25 | 3.40 | 2.83 | 2.45 | +0.78 | +46.71% | 0.17 | 1 | 31 | 3.00 | -0.98 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 17.00 | 2.70 | 3.80 | 3.25 | 2.70 | +1.15 | +74.20% | 0.19 | 10 | 150 | 2.86 | -0.99 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 17.50 | 3.10 | 4.30 | 3.70 | 3.65 | +1.03 | +39.32% | 0.21 | 3 | 5,687 | 3.08 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 18.00 | 3.60 | 4.80 | 4.20 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 18.50 | 4.40 | 5.40 | 4.90 | % | 0.26 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 19.00 | 4.90 | 5.90 | 5.40 | % | 0.28 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 19.50 | 5.40 | 6.30 | 5.85 | % | 0.30 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 20.00 | 5.60 | 6.90 | 6.25 | 6.00 | +0.74 | +14.07% | 0.31 | 1 | 920 | 4.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 20.50 | 6.40 | 7.30 | 6.85 | % | 0.33 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 21.00 | 6.90 | 7.90 | 7.40 | % | 0.35 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 22.00 | 7.90 | 8.80 | 8.35 | % | 0.38 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 22.50 | 8.20 | 9.30 | 8.75 | 8.23 | +0.78 | +10.47% | 0.39 | 2 | 941 | 5.40 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 23.00 | 8.80 | 9.80 | 9.30 | % | 0.40 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 25.00 | 11.00 | 11.80 | 11.40 | 11.30 | +1.08 | +10.57% | 0.46 | 76 | 912 | 5.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 30.00 | 16.00 | 16.80 | 16.40 | 16.00 | +0.50 | +3.23% | 0.55 | 8 | 1,797 | 6.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 35.00 | 21.50 | 21.80 | 21.65 | 20.50 | +0.55 | +2.76% | 0.62 | 1 | 2,267 | 7.67 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 40.00 | 26.50 | 26.80 | 26.65 | 25.99 | +0.89 | +3.55% | 0.67 | 113 | 3,755 | 8.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 45.00 | 31.50 | 31.90 | 31.70 | 30.84 | +0.94 | +3.15% | 0.70 | 2 | 4,289 | 9.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 50.00 | 35.50 | 37.10 | 36.30 | 36.01 | -0.79 | -2.15% | 0.73 | 2 | 42 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 55.00 | 40.50 | 42.10 | 41.30 | 40.92 | +13.42 | +48.80% | 0.75 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 60.00 | 45.80 | 47.10 | 46.45 | 45.81 | +20.41 | +80.36% | 0.77 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 65.00 | 50.80 | 52.30 | 51.55 | 27.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/18/2026 3:59:55 PM EST |
| 70.00 | 55.80 | 56.90 | 56.35 | 52.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 3:59:55 PM EST |