Options Chain for KLAVIYO INC COM SER A (KVYO) - $15.80 as of 9/22/2026 4:39:54 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 | 12.20 | 15.30 | 13.75 | % | 5.50 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 5.00 | 9.10 | 12.90 | 11.00 | % | 2.20 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 7.50 | 6.90 | 9.50 | 8.20 | % | 1.09 | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 10.00 | 5.40 | 7.00 | 6.20 | % | 0.62 | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.01 | 9/22/2026 3:59:50 PM EST | |||
| 12.50 | 3.80 | 4.40 | 4.10 | 3.90 | % | 0.33 | 105 | 0 | 0.86 | 0.81 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST | |
| 15.00 | 1.90 | 2.85 | 2.38 | % | 0.16 | 0 | 0 | 0.78 | 0.63 | 0.07 | -0.02 | 9/22/2026 3:59:50 PM EST | |||
| 17.50 | 1.30 | 1.40 | 1.35 | 1.40 | +0.15 | +12.00% | 0.08 | 7,852 | 171 | 0.78 | 0.44 | 0.08 | -0.02 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.10 | +15.39% | 0.04 | 82 | 221 | 0.81 | 0.28 | 0.07 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.35 | +0.05 | +16.67% | 0.02 | 302 | 63 | 0.84 | 0.17 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.23 | +0.12 | +109.10% | 0.01 | 8 | 12 | 0.80 | 0.10 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.00 | 16 | 0 | 0.83 | 0.06 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 3 | 0 | 0.91 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 3:59:50 PM EST | |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.07 | 0.02 | -0.01 | 9/21/2026 | 9/22/2026 3:59:50 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.57 | -0.08 | -12.31% | 0.04 | 4 | 37 | 0.76 | -0.19 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:50 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.73 | -0.37 | 0.07 | -0.02 | 9/18/2026 | 9/22/2026 3:59:50 PM EST |
| 17.50 | 2.70 | 2.95 | 2.83 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.72 | -0.56 | 0.08 | -0.02 | 9/18/2026 | 9/22/2026 3:59:50 PM EST |
| 20.00 | 4.00 | 5.30 | 4.65 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.66 | -0.72 | 0.07 | -0.01 | 9/21/2026 | 9/22/2026 3:59:50 PM EST |
| 22.50 | 6.00 | 7.60 | 6.80 | % | 0.30 | 0 | 0 | 1.19 | -0.83 | 0.05 | -0.01 | 9/22/2026 3:59:50 PM EST | |||
| 25.00 | 8.30 | 10.10 | 9.20 | % | 0.37 | 0 | 0 | 1.37 | -0.90 | 0.04 | -0.01 | 9/22/2026 3:59:50 PM EST | |||
| 27.50 | 10.40 | 12.80 | 11.60 | % | 0.42 | 0 | 0 | 1.61 | -0.94 | 0.03 | -0.01 | 9/22/2026 3:59:50 PM EST | |||
| 30.00 | 13.10 | 16.00 | 14.55 | % | 0.49 | 0 | 0 | 1.74 | -0.97 | 0.02 | 0.00 | 9/22/2026 3:59:50 PM EST | |||
| 32.50 | 14.60 | 17.90 | 16.25 | % | 0.50 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 9/22/2026 3:59:50 PM EST |