Options Chain for KLAVIYO INC COM SER A (KVYO) - $15.87 as of 9/22/2026 8:07:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 12.60 | 11.20 | 11.80 | 0.00 | 0.00% | 2.24 | 0 | 60 | 6.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/22/2026 3:59:50 PM EST |
| 7.50 | 7.50 | 10.30 | 8.90 | % | 1.19 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 10.00 | 5.10 | 6.90 | 6.00 | 8.75 | 0.00 | 0.00% | 0.60 | 0 | 29 | 2.12 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:50 PM EST |
| 12.50 | 2.85 | 4.00 | 3.43 | 3.00 | -0.22 | -6.84% | 0.27 | 1 | 125 | 0.98 | 0.93 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 15.00 | 1.50 | 1.70 | 1.60 | 1.70 | +0.10 | +6.25% | 0.11 | 34 | 917 | 0.68 | 0.67 | 0.12 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 17.50 | 0.50 | 0.55 | 0.53 | 0.50 | +0.03 | +6.39% | 0.03 | 7,128 | 1,163 | 0.67 | 0.32 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 251 | 1,039 | 0.68 | 0.11 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,051 | 1,350 | 0.81 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 1,850 | 0.89 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.93 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 75 | 3.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/22/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 637 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:50 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 746 | 0.72 | -0.07 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.62 | -0.05 | -7.47% | 0.04 | 75 | 1,401 | 0.63 | -0.33 | 0.12 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 17.50 | 1.90 | 2.20 | 2.05 | 2.05 | -0.51 | -19.93% | 0.12 | 9 | 3,010 | 0.64 | -0.68 | 0.14 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 3.40 | 4.90 | 4.15 | 4.63 | 0.00 | 0.00% | 0.21 | 0 | 325 | 1.43 | -0.89 | 0.08 | -0.01 | 9/21/2026 | 9/22/2026 3:59:50 PM EST |
| 22.50 | 6.00 | 8.40 | 7.20 | 6.50 | -0.30 | -4.42% | 0.32 | 3 | 6 | 2.40 | -0.97 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 25.00 | 8.20 | 10.90 | 9.55 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 9/22/2026 3:59:50 PM EST |
| 27.50 | 10.40 | 13.20 | 11.80 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 30.00 | 12.10 | 15.90 | 14.00 | 15.97 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/22/2026 3:59:50 PM EST |
| 32.50 | 14.60 | 18.40 | 16.50 | 18.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/22/2026 3:59:50 PM EST |
| 35.00 | 17.10 | 20.90 | 19.00 | % | 0.54 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 37.50 | 19.60 | 23.10 | 21.35 | % | 0.57 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST |