Options Chain for KLARNA GROUP PLC SHS (KLAR) - $16.43 as of 5/15/2026 7:36:34 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 | 12.00 | 13.70 | 12.85 | % | 5.14 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 5.00 | 9.50 | 11.20 | 10.35 | 11.30 | 0.00 | 0.00% | 2.07 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:58 PM EST |
| 7.50 | 7.70 | 8.60 | 8.15 | 7.90 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.37 | 0.97 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:58 PM EST |
| 10.00 | 5.60 | 6.30 | 5.95 | 5.92 | -0.27 | -4.37% | 0.59 | 202 | 971 | 0.80 | 0.89 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 12.50 | 3.80 | 4.40 | 4.10 | 4.20 | -0.30 | -6.67% | 0.33 | 3 | 80 | 0.74 | 0.76 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 15.00 | 2.55 | 2.75 | 2.65 | 2.74 | -0.66 | -19.42% | 0.18 | 139 | 5,799 | 0.70 | 0.61 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 17.50 | 1.60 | 1.85 | 1.73 | 1.80 | -0.62 | -25.62% | 0.10 | 180 | 722 | 0.70 | 0.46 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 20.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.35 | -21.88% | 0.06 | 15,482 | 1,593 | 0.72 | 0.34 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 22.50 | 0.45 | 0.85 | 0.65 | 0.77 | -0.18 | -18.95% | 0.03 | 1 | 568 | 0.67 | 0.24 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 25.00 | 0.25 | 0.65 | 0.45 | 0.60 | -0.05 | -7.70% | 0.02 | 103 | 170 | 0.69 | 0.17 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.05 | -14.71% | 0.01 | 18 | 1,426 | 0.75 | 0.09 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 1,101 | 0.83 | 0.05 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.02 | 0.01 | 0.00 | 4/13/2026 | 5/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.93 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 5/15/2026 3:59:58 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 74 | 404 | 0.93 | -0.03 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.06 | +13.64% | 0.05 | 23 | 723 | 0.76 | -0.11 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 12.50 | 1.00 | 1.30 | 1.15 | 1.11 | +0.11 | +11.00% | 0.09 | 15 | 1,002 | 0.73 | -0.24 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 15.00 | 2.10 | 2.40 | 2.25 | 2.30 | +0.08 | +3.61% | 0.15 | 76 | 229 | 0.70 | -0.39 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 17.50 | 3.50 | 4.20 | 3.85 | 3.82 | -1.18 | -23.60% | 0.22 | 1 | 858 | 0.71 | -0.54 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 20.00 | 5.30 | 6.30 | 5.80 | 5.62 | +0.32 | +6.04% | 0.29 | 16 | 538 | 0.72 | -0.66 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:58 PM EST |
| 22.50 | 7.40 | 8.50 | 7.95 | % | 0.35 | 0 | 111 | 0.71 | -0.76 | 0.05 | -0.01 | 5/15/2026 3:59:58 PM EST | |||
| 25.00 | 9.40 | 10.60 | 10.00 | 9.45 | 0.00 | 0.00% | 0.40 | 0 | 172 | 0.91 | -0.83 | 0.04 | -0.01 | 5/14/2026 | 5/15/2026 3:59:58 PM EST |
| 30.00 | 14.00 | 15.40 | 14.70 | 16.59 | 0.00 | 0.00% | 0.49 | 0 | 99 | 1.02 | -0.91 | 0.03 | 0.00 | 4/1/2026 | 5/15/2026 3:59:58 PM EST |
| 35.00 | 19.10 | 20.40 | 19.75 | 20.00 | 0.00 | 0.00% | 0.56 | 0 | 14 | 1.16 | -0.95 | 0.02 | 0.00 | 4/17/2026 | 5/15/2026 3:59:58 PM EST |
| 40.00 | 24.20 | 25.50 | 24.85 | % | 0.62 | 0 | 2 | 1.34 | -0.98 | 0.01 | 0.00 | 5/15/2026 3:59:58 PM EST | |||
| 45.00 | 29.10 | 30.50 | 29.80 | % | 0.66 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 5/15/2026 3:59:58 PM EST |