Options Chain for KLARNA GROUP PLC SHS (KLAR) - $15.76 as of 3/16/2026 5:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.00 | 11.90 | 10.95 | % | 2.74 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 9.30 | 10.90 | 10.10 | % | 2.02 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 8.50 | 9.90 | 9.20 | % | 1.53 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 7.50 | 8.90 | 8.20 | % | 1.17 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 8.00 | 6.60 | 7.90 | 7.25 | % | 0.91 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 8.50 | 6.20 | 7.40 | 6.80 | % | 0.80 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 9.00 | 5.70 | 6.70 | 6.20 | % | 0.69 | 0 | 0 | 3.39 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 9.50 | 5.10 | 6.50 | 5.80 | % | 0.61 | 0 | 0 | 3.64 | 0.99 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | % | 0.53 | 0 | 0 | 3.20 | 0.98 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 10.50 | 4.20 | 5.50 | 4.85 | % | 0.46 | 0 | 0 | 3.09 | 0.97 | 0.02 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 11.00 | 3.70 | 4.90 | 4.30 | % | 0.39 | 0 | 0 | 2.70 | 0.96 | 0.03 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 11.50 | 3.30 | 4.30 | 3.80 | % | 0.33 | 0 | 0 | 2.32 | 0.92 | 0.05 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 12.00 | 2.90 | 3.50 | 3.20 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.68 | 0.89 | 0.06 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 2.45 | 3.20 | 2.83 | 3.56 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.75 | 0.85 | 0.08 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 13.00 | 1.90 | 2.70 | 2.30 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.54 | 0.81 | 0.10 | -0.04 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 13.50 | 1.70 | 2.15 | 1.93 | 2.00 | % | 0.14 | 1 | 0 | 1.02 | 0.75 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 14.00 | 1.35 | 2.00 | 1.68 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | 0.69 | 0.14 | -0.04 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 14.50 | 1.05 | 1.50 | 1.28 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.99 | 0.61 | 0.15 | -0.05 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.10 | -0.42 | -27.64% | 0.07 | 3 | 31 | 1.00 | 0.53 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.50 | 0.75 | 0.85 | 0.80 | 0.86 | -0.47 | -35.34% | 0.05 | 124 | 56 | 0.98 | 0.46 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.00 | 0.45 | 0.85 | 0.65 | 0.67 | -0.43 | -39.10% | 0.04 | 92 | 30 | 1.01 | 0.38 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.50 | 0.35 | 0.85 | 0.60 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.10 | 0.32 | 0.14 | -0.04 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.37 | -50.00% | 0.02 | 15 | 77 | 0.96 | 0.27 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.30 | -0.30 | -50.00% | 0.02 | 21 | 17 | 0.98 | 0.23 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | 0.18 | 0.10 | -0.04 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 18.50 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.15 | 0.08 | -0.03 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 5 | 1.39 | 0.11 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.09 | 0.06 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 26 | 2 | 1.41 | 0.07 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.06 | 0.04 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 1 | 1.37 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 32 | 1.54 | 0.03 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 102 | 0 | 1.50 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.11 | 0.02 | 0.02 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.01 | 1 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.23 | % | 0.01 | 20 | 0 | 2.12 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 94 | 0 | 1.70 | -0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.01 | -0.04 | 0.03 | -0.01 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 11.50 | 0.05 | 0.20 | 0.13 | 0.05 | % | 0.01 | 2 | 0 | 1.16 | -0.08 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.03 | -15.79% | 0.02 | 5 | 44 | 1.18 | -0.11 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.17 | -42.50% | 0.02 | 78 | 9 | 1.07 | -0.15 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.01 | +3.45% | 0.02 | 1 | 28 | 1.02 | -0.19 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 13.50 | 0.15 | 0.60 | 0.38 | 0.32 | -0.03 | -8.58% | 0.03 | 4 | 6 | 0.93 | -0.25 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.15 | +37.50% | 0.04 | 30 | 80 | 0.96 | -0.31 | 0.14 | -0.04 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.50 | 0.65 | 0.95 | 0.80 | 0.75 | +0.15 | +25.00% | 0.06 | 23 | 2 | 1.01 | -0.39 | 0.15 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.85 | 1.40 | 1.13 | 1.05 | +0.15 | +16.67% | 0.08 | 30 | 35 | 1.08 | -0.47 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.50 | 1.25 | 1.50 | 1.38 | 1.40 | +0.45 | +47.37% | 0.09 | 1 | 1 | 1.09 | -0.54 | 0.16 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.00 | 1.45 | 1.95 | 1.70 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.05 | -0.62 | 0.15 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 16.50 | 1.75 | 2.20 | 1.98 | % | 0.12 | 0 | 0 | 0.95 | -0.68 | 0.14 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 17.00 | 2.15 | 2.60 | 2.38 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | -0.73 | 0.12 | -0.04 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 2.35 | 3.10 | 2.73 | % | 0.16 | 0 | 0 | 1.39 | -0.77 | 0.11 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 18.00 | 2.65 | 3.60 | 3.13 | % | 0.17 | 0 | 0 | 1.51 | -0.82 | 0.10 | -0.04 | 3/16/2026 4:00:06 PM EST | |||
| 18.50 | 3.20 | 3.90 | 3.55 | % | 0.19 | 0 | 0 | 1.38 | -0.85 | 0.08 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 19.00 | 3.70 | 4.40 | 4.05 | % | 0.21 | 0 | 0 | 1.48 | -0.89 | 0.07 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 19.50 | 4.10 | 5.00 | 4.55 | % | 0.23 | 0 | 0 | 1.71 | -0.91 | 0.06 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 20.00 | 4.30 | 5.40 | 4.85 | % | 0.24 | 0 | 0 | 1.67 | -0.93 | 0.05 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 20.50 | 4.70 | 6.00 | 5.35 | % | 0.26 | 0 | 0 | 1.89 | -0.94 | 0.04 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 21.00 | 5.20 | 6.50 | 5.85 | % | 0.28 | 0 | 0 | 1.98 | -0.95 | 0.03 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 21.50 | 5.70 | 7.00 | 6.35 | % | 0.30 | 0 | 0 | 2.06 | -0.97 | 0.03 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 22.00 | 6.20 | 7.50 | 6.85 | % | 0.31 | 0 | 0 | 2.14 | -0.97 | 0.02 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 22.50 | 6.70 | 7.90 | 7.30 | % | 0.32 | 0 | 0 | 2.07 | -0.98 | 0.02 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 23.00 | 7.20 | 8.50 | 7.85 | % | 0.34 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 23.50 | 7.70 | 9.00 | 8.35 | % | 0.36 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 24.00 | 8.20 | 9.50 | 8.85 | % | 0.37 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 24.50 | 8.70 | 10.00 | 9.35 | % | 0.38 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.50 | 9.50 | 10.90 | 10.20 | % | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 26.00 | 10.00 | 11.50 | 10.75 | % | 0.41 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |