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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 13.60 | 12.60 | % | 5.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 9.60 | 10.90 | 10.25 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 8.70 | 9.90 | 9.30 | % | 1.55 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 7.70 | 8.90 | 8.30 | % | 1.19 | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 7.20 | 8.40 | 7.80 | 6.70 | 0.00 | 0.00% | 1.04 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:06 PM EST |
| 8.00 | 6.80 | 7.60 | 7.20 | % | 0.90 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 8.50 | 6.30 | 7.40 | 6.85 | % | 0.81 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 9.00 | 5.80 | 6.60 | 6.20 | 6.19 | % | 0.69 | 1 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 9.50 | 5.30 | 6.30 | 5.80 | 5.81 | % | 0.61 | 1 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 10.00 | 4.80 | 5.90 | 5.35 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 10.50 | 4.10 | 5.40 | 4.75 | 4.96 | +1.76 | +55.00% | 0.45 | 1 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | 4.51 | % | 0.39 | 1 | 0 | 4.50 | 0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 11.50 | 3.20 | 4.40 | 3.80 | % | 0.33 | 0 | 0 | 4.11 | 0.98 | 0.02 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 12.00 | 2.75 | 3.90 | 3.33 | % | 0.28 | 0 | 0 | 3.72 | 0.95 | 0.05 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 12.50 | 2.25 | 3.00 | 2.63 | 3.49 | 0.00 | 0.00% | 0.21 | 0 | 1,358 | 2.49 | 0.92 | 0.07 | -0.05 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 13.00 | 1.75 | 2.50 | 2.13 | 2.26 | -1.09 | -32.54% | 0.16 | 22 | 8 | 2.17 | 0.87 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 13.50 | 1.35 | 2.00 | 1.68 | 1.83 | -0.87 | -32.23% | 0.12 | 24 | 18 | 1.38 | 0.81 | 0.14 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.00 | 1.05 | 1.80 | 1.43 | 1.45 | -0.80 | -35.56% | 0.10 | 3 | 72 | 1.43 | 0.73 | 0.18 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.50 | 0.80 | 1.20 | 1.00 | 0.94 | -1.01 | -51.80% | 0.07 | 14 | 43 | 1.21 | 0.63 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.60 | -46.16% | 0.04 | 227 | 12,625 | 1.07 | 0.51 | 0.24 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.67 | -59.83% | 0.03 | 122 | 124 | 1.04 | 0.40 | 0.23 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.53 | -63.86% | 0.01 | 123 | 429 | 0.91 | 0.30 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.40 | -61.54% | 0.02 | 49 | 334 | 1.25 | 0.22 | 0.17 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.36 | -70.59% | 0.01 | 245 | 360 | 1.16 | 0.16 | 0.14 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.29 | -74.36% | 0.01 | 389 | 7,992 | 1.17 | 0.12 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 25 | 650 | 1.49 | 0.07 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 31 | 39 | 1.45 | 0.05 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.03 | 0.04 | -0.02 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 1 | 2.07 | 0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 79 | 5,921 | 1.60 | 0.01 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.61 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.74 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,534 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 6,334 | 3.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,931 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 6,087 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 7,222 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,577 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 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 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 555 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 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 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 76,722 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 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 | 6.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 134 | 3.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.17 | 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 | 4.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 12 | 2.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 2,805 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.33 | -0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.07 | -0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 18 | 76 | 1.49 | -0.05 | 0.05 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 123 | 15,715 | 1.27 | -0.08 | 0.07 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 85 | 45 | 1.23 | -0.13 | 0.10 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 13.50 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 50 | 323 | 1.05 | -0.19 | 0.14 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 147 | 99 | 1.12 | -0.27 | 0.18 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 14.50 | 0.45 | 0.55 | 0.50 | 0.47 | -0.43 | -47.78% | 0.03 | 88 | 63 | 1.15 | -0.37 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.05 | +7.70% | 0.05 | 298 | 14,215 | 1.09 | -0.49 | 0.24 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 15.50 | 0.70 | 1.25 | 0.98 | 1.10 | +0.20 | +22.23% | 0.06 | 69 | 60 | 1.05 | -0.60 | 0.23 | -0.09 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.00 | 1.15 | 1.85 | 1.50 | 1.42 | +0.37 | +35.24% | 0.09 | 18 | 38 | 1.00 | -0.70 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 16.50 | 1.35 | 2.05 | 1.70 | 1.65 | +0.10 | +6.46% | 0.10 | 3 | 33 | 1.74 | -0.78 | 0.17 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 17.00 | 1.85 | 2.50 | 2.18 | 1.55 | +0.05 | +3.34% | 0.13 | 1 | 150 | 1.59 | -0.84 | 0.14 | -0.06 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 2.35 | 2.85 | 2.60 | 2.62 | +0.57 | +27.81% | 0.15 | 9 | 5,695 | 1.78 | -0.88 | 0.11 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 18.00 | 2.80 | 3.50 | 3.15 | 2.65 | +0.30 | +12.77% | 0.17 | 4 | 4 | 2.27 | -0.93 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 18.50 | 3.20 | 3.80 | 3.50 | % | 0.19 | 0 | 0 | 2.02 | -0.95 | 0.06 | -0.03 | 3/16/2026 4:00:06 PM EST | |||
| 19.00 | 3.50 | 4.40 | 3.95 | % | 0.21 | 0 | 0 | 2.41 | -0.97 | 0.04 | -0.02 | 3/16/2026 4:00:06 PM EST | |||
| 19.50 | 3.80 | 4.90 | 4.35 | % | 0.22 | 0 | 0 | 2.57 | -0.98 | 0.03 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 20.00 | 4.80 | 5.30 | 5.05 | 5.04 | +0.94 | +22.93% | 0.25 | 8 | 924 | 2.47 | -0.99 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.50 | 4.70 | 6.00 | 5.35 | % | 0.26 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 21.00 | 5.20 | 6.40 | 5.80 | % | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 22.00 | 6.10 | 7.40 | 6.75 | % | 0.31 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 22.50 | 7.20 | 7.90 | 7.55 | 7.45 | -0.35 | -4.49% | 0.34 | 92 | 991 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 23.00 | 7.10 | 8.80 | 7.95 | % | 0.35 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 25.00 | 9.30 | 10.40 | 9.85 | 9.80 | +1.20 | +13.96% | 0.39 | 9 | 940 | 3.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 30.00 | 14.40 | 15.40 | 14.90 | 15.00 | +0.65 | +4.53% | 0.50 | 7 | 1,797 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 20.00 | 20.30 | 20.15 | 19.31 | 0.00 | 0.00% | 0.58 | 0 | 2,267 | 4.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 25.00 | 25.30 | 25.15 | 25.10 | 0.00 | 0.00% | 0.63 | 0 | 3,755 | 5.35 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 30.00 | 30.30 | 30.15 | 29.90 | 0.00 | 0.00% | 0.67 | 0 | 4,289 | 5.84 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 33.90 | 35.50 | 34.70 | 36.80 | 0.00 | 0.00% | 0.69 | 0 | 42 | 7.45 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 38.90 | 40.50 | 39.70 | 27.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 43.90 | 45.20 | 44.55 | 25.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 48.90 | 50.40 | 49.65 | 27.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 53.80 | 55.40 | 54.60 | 52.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:06 PM EST |