Options Chain for KLAVIYO INC COM SER A (KVYO) - $19.20 as of 3/16/2026 8:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.60 | 10.20 | 9.40 | 10.15 | 0.00 | 0.00% | 0.94 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 12.50 | 6.10 | 7.60 | 6.85 | % | 0.55 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 15.00 | 3.90 | 4.90 | 4.40 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 2,493 | 3.09 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:48 PM EST |
| 17.50 | 1.70 | 2.20 | 1.95 | 2.05 | -0.03 | -1.45% | 0.11 | 3 | 2,932 | 1.51 | 0.83 | 0.13 | -0.07 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 20.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 7 | 2,039 | 0.89 | 0.37 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 2,570 | 1.25 | 0.06 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 2,106 | 1.42 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 590 | 3.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 301 | 4.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 331 | 4.85 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 41 | 4.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 10 | 1,879 | 2.12 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 2 | 658 | 1.05 | -0.17 | 0.13 | -0.07 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 20.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.40 | -25.00% | 0.06 | 3 | 302 | 0.97 | -0.63 | 0.20 | -0.09 | 3/16/2026 | 3/16/2026 3:59:48 PM EST |
| 22.50 | 2.70 | 3.60 | 3.15 | 2.71 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.57 | -0.94 | 0.06 | -0.03 | 3/9/2026 | 3/16/2026 3:59:48 PM EST |
| 25.00 | 5.00 | 6.60 | 5.80 | 5.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.07 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:48 PM EST |
| 27.50 | 7.40 | 8.80 | 8.10 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:48 PM EST |
| 30.00 | 9.90 | 11.50 | 10.70 | 5.01 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:48 PM EST |
| 32.50 | 12.00 | 14.40 | 13.20 | % | 0.41 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 35.00 | 14.50 | 16.90 | 15.70 | % | 0.45 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 37.50 | 17.00 | 19.20 | 18.10 | % | 0.48 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 40.00 | 19.50 | 21.70 | 20.60 | % | 0.52 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST | |||
| 42.50 | 21.30 | 25.10 | 23.20 | % | 0.55 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:48 PM EST |