Options Chain for KLARNA GROUP PLC SHS (KLAR) - $14.55 as of 5/1/2026 8:01:23 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 | 11.20 | 11.80 | 11.50 | 11.30 | +0.75 | +7.11% | 3.83 | 4 | 1 | 8.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 4.00 | 10.20 | 10.90 | 10.55 | 10.30 | +0.70 | +7.30% | 2.64 | 2 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 5.00 | 9.20 | 9.80 | 9.50 | 9.30 | +0.59 | +6.78% | 1.90 | 2 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 6.00 | 8.10 | 8.80 | 8.45 | % | 1.41 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 7.00 | 7.10 | 7.80 | 7.45 | % | 1.06 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 8.00 | 6.30 | 6.80 | 6.55 | 6.50 | +0.66 | +11.31% | 0.82 | 2 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 9.00 | 5.00 | 5.70 | 5.35 | 5.35 | +0.60 | +12.64% | 0.59 | 1 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 9.50 | 4.70 | 5.20 | 4.95 | 5.00 | % | 0.52 | 6 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST | |
| 10.00 | 4.20 | 4.80 | 4.50 | 5.36 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:50 PM EST |
| 10.50 | 3.10 | 4.30 | 3.70 | % | 0.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 11.00 | 2.95 | 3.80 | 3.38 | % | 0.31 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 11.50 | 2.45 | 3.30 | 2.88 | % | 0.25 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 12.00 | 1.85 | 2.75 | 2.30 | 1.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | 0.98 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 12.50 | 1.40 | 2.30 | 1.85 | % | 0.15 | 0 | 0 | 1.32 | 0.94 | 0.09 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 13.00 | 1.05 | 1.80 | 1.43 | 1.58 | +0.73 | +85.89% | 0.11 | 10 | 19 | 1.09 | 0.87 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 13.50 | 1.05 | 1.30 | 1.18 | 1.13 | +0.40 | +54.80% | 0.09 | 6 | 9 | 0.62 | 0.79 | 0.21 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.77 | +0.22 | +40.00% | 0.06 | 1,037 | 111 | 0.70 | 0.67 | 0.27 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 14.50 | 0.45 | 0.65 | 0.55 | 0.55 | +0.20 | +57.15% | 0.04 | 72 | 1,262 | 0.68 | 0.52 | 0.30 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.10 | +43.48% | 0.02 | 496 | 613 | 0.62 | 0.37 | 0.29 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.09 | +81.82% | 0.01 | 124 | 325 | 0.67 | 0.24 | 0.24 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 48 | 184 | 0.65 | 0.15 | 0.18 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.01 | -0.39 | -97.50% | 0.00 | 10 | 1 | 0.72 | 0.08 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 57 | 1.03 | 0.04 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 21 | 1.03 | 0.02 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.06 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:50 PM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 26.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.02 | 10 | 127 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 272 | 79 | 1.09 | -0.02 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 34 | 108 | 0.80 | -0.06 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.10 | -45.46% | 0.01 | 10 | 98 | 0.72 | -0.13 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 0.01 | 25 | 35 | 0.69 | -0.21 | 0.21 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.24 | -42.86% | 0.02 | 31 | 192 | 0.65 | -0.33 | 0.27 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 14.50 | 0.45 | 0.60 | 0.53 | 0.60 | -0.14 | -18.92% | 0.04 | 14 | 30 | 0.66 | -0.48 | 0.30 | -0.04 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.80 | -1.02 | -56.05% | 0.06 | 22 | 17 | 0.67 | -0.63 | 0.29 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.50 | 1.10 | 1.25 | 1.18 | 1.25 | % | 0.08 | 21 | 0 | 0.65 | -0.76 | 0.24 | -0.03 | 5/1/2026 | 5/1/2026 3:59:50 PM EST | |
| 16.00 | 1.40 | 1.85 | 1.63 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.09 | -0.85 | 0.18 | -0.02 | 4/27/2026 | 5/1/2026 3:59:50 PM EST |
| 16.50 | 1.85 | 2.75 | 2.30 | % | 0.14 | 0 | 0 | 1.83 | -0.92 | 0.12 | -0.01 | 5/1/2026 3:59:50 PM EST | |||
| 17.00 | 2.30 | 3.20 | 2.75 | 3.62 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.93 | -0.96 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 17.50 | 2.80 | 4.00 | 3.40 | 3.27 | -0.85 | -20.64% | 0.19 | 1 | 8 | 2.50 | -0.98 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 18.00 | 3.30 | 4.50 | 3.90 | 4.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.65 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 18.50 | 3.80 | 4.60 | 4.20 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 19.00 | 4.30 | 4.90 | 4.60 | 4.80 | -0.35 | -6.80% | 0.24 | 2 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 19.50 | 4.80 | 5.40 | 5.10 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 20.00 | 5.10 | 6.60 | 5.85 | % | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 20.50 | 5.60 | 7.10 | 6.35 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 21.00 | 6.10 | 7.60 | 6.85 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 21.50 | 6.60 | 8.10 | 7.35 | 7.15 | -0.39 | -5.18% | 0.34 | 1 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 22.00 | 7.10 | 8.60 | 7.85 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 22.50 | 7.60 | 9.10 | 8.35 | % | 0.37 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 23.00 | 8.10 | 9.60 | 8.85 | 8.61 | -0.96 | -10.04% | 0.38 | 1 | 1 | 3.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 23.50 | 8.60 | 10.10 | 9.35 | % | 0.40 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 24.00 | 9.10 | 10.60 | 9.85 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 24.50 | 9.60 | 11.10 | 10.35 | % | 0.42 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 25.00 | 10.10 | 11.80 | 10.95 | 11.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 25.50 | 10.20 | 12.30 | 11.25 | 11.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 26.00 | 10.70 | 12.80 | 11.75 | 12.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 26.50 | 11.20 | 13.30 | 12.25 | 12.26 | -0.74 | -5.70% | 0.46 | 1 | 1 | 4.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 27.00 | 11.70 | 13.80 | 12.75 | % | 0.47 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 27.50 | 12.20 | 14.30 | 13.25 | 13.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 28.00 | 12.70 | 14.80 | 13.75 | 14.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 28.50 | 13.20 | 15.30 | 14.25 | % | 0.50 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 29.00 | 13.70 | 15.80 | 14.75 | 15.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 14.70 | 16.80 | 15.75 | % | 0.53 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST |