Options Chain for KLARNA GROUP PLC SHS (KLAR) - $19.08 as of 8/12/2026 7:51:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 15.30 | 14.10 | 14.05 | 0.00 | 0.00% | 2.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 9.00 | 9.30 | 10.80 | 10.05 | 11.45 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 10.00 | 8.30 | 9.80 | 9.05 | 9.46 | 0.00 | 0.00% | 0.91 | 0 | 252 | 8.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 11.00 | 7.30 | 8.80 | 8.05 | 8.55 | 0.00 | 0.00% | 0.73 | 0 | 249 | 7.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 12.00 | 6.30 | 7.10 | 6.70 | 6.70 | -0.85 | -11.26% | 0.56 | 1 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 13.00 | 5.60 | 6.60 | 6.10 | 6.05 | -0.38 | -5.91% | 0.47 | 1 | 315 | 6.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 13.50 | 5.20 | 6.00 | 5.60 | 5.60 | -0.41 | -6.83% | 0.41 | 1 | 312 | 5.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 14.00 | 4.70 | 5.20 | 4.95 | 5.54 | 0.00 | 0.00% | 0.35 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 14.50 | 4.00 | 5.20 | 4.60 | 5.36 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 15.50 | 3.00 | 4.20 | 3.60 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 18 | 3.83 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:59:06 AM EST |
| 16.00 | 2.50 | 3.10 | 2.80 | % | 0.17 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 16.50 | 2.00 | 3.20 | 2.60 | 2.76 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.11 | 1.00 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 17.00 | 1.70 | 2.45 | 2.08 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.24 | 0.98 | 0.04 | -0.01 | 7/28/2026 | 8/12/2026 9:59:06 AM EST |
| 17.50 | 1.20 | 1.95 | 1.58 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 35 | 2.01 | 0.93 | 0.12 | -0.03 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 18.00 | 0.75 | 1.15 | 0.95 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.66 | 0.83 | 0.24 | -0.08 | 8/3/2026 | 8/12/2026 9:59:06 AM EST |
| 18.50 | 0.40 | 1.10 | 0.75 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 47 | 1.47 | 0.67 | 0.37 | -0.10 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 19.00 | 0.25 | 0.40 | 0.33 | 0.39 | -0.02 | -4.88% | 0.02 | 61 | 69 | 0.58 | 0.47 | 0.42 | -0.10 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.01 | 5 | 228 | 0.67 | 0.28 | 0.36 | -0.09 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 486 | 297 | 0.60 | 0.15 | 0.24 | -0.06 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.92 | 0.06 | 0.13 | -0.03 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.92 | 0.02 | 0.06 | -0.01 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.44 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.61 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 23.50 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:06 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:59:06 AM EST |
| 25.50 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 9:59:06 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 26.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 28.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 5.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 14.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 15.50 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.18 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/12/2026 9:59:06 AM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.98 | -0.02 | 0.04 | -0.01 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.95 | -0.07 | 0.12 | -0.03 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 260 | 0.68 | -0.17 | 0.24 | -0.08 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 14 | 80 | 0.66 | -0.33 | 0.37 | -0.10 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.01 | +2.50% | 0.02 | 14 | 49 | 0.62 | -0.53 | 0.42 | -0.10 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 19.50 | 0.60 | 0.80 | 0.70 | 0.70 | +0.12 | +20.69% | 0.04 | 4 | 338 | 0.62 | -0.72 | 0.36 | -0.09 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 20.00 | 1.00 | 1.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.12 | -0.85 | 0.24 | -0.06 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 20.50 | 1.10 | 2.00 | 1.55 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.25 | -0.94 | 0.13 | -0.03 | 7/13/2026 | 8/12/2026 9:59:06 AM EST |
| 21.00 | 1.90 | 2.35 | 2.13 | 1.98 | +0.83 | +72.18% | 0.10 | 1 | 9 | 1.46 | -0.98 | 0.06 | -0.01 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 21.50 | 2.00 | 2.90 | 2.45 | 1.92 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.91 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 22.00 | 2.30 | 3.50 | 2.90 | 3.38 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.34 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 22.50 | 2.80 | 4.00 | 3.40 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 23.00 | 3.30 | 4.50 | 3.90 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 23.50 | 3.80 | 5.00 | 4.40 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 24.00 | 3.30 | 6.90 | 5.10 | 4.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 24.50 | 3.80 | 7.40 | 5.60 | % | 0.23 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 25.00 | 5.00 | 6.90 | 5.95 | % | 0.24 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 25.50 | 5.70 | 7.20 | 6.45 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 26.00 | 5.30 | 8.90 | 7.10 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 26.50 | 6.20 | 8.40 | 7.30 | 7.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 27.00 | 6.70 | 9.20 | 7.95 | % | 0.29 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 27.50 | 7.10 | 10.40 | 8.75 | 8.69 | +0.62 | +7.69% | 0.32 | 1 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 28.00 | 7.50 | 10.40 | 8.95 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 40 | 6.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 28.50 | 7.80 | 11.40 | 9.60 | 8.91 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.39 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 29.00 | 8.30 | 11.50 | 9.90 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 29.50 | 9.00 | 11.20 | 10.10 | 10.10 | 0.00 | 0.00% | 0.34 | 0 | 59 | 5.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 30.00 | 9.30 | 12.90 | 11.10 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.81 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 30.50 | 10.00 | 12.80 | 11.40 | 11.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |