Options Chain for KLAVIYO INC COM SER A (KVYO) - $15.92 as of 2/24/2026 6:43:55 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 | 6.10 | 8.90 | 7.50 | % | 0.75 | 0 | 0 | 3.72 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 12.50 | 3.60 | 5.60 | 4.60 | % | 0.37 | 0 | 0 | 2.13 | 0.92 | 0.04 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 15.00 | 2.25 | 2.55 | 2.40 | 2.50 | +0.77 | +44.51% | 0.16 | 2,636 | 50 | 0.80 | 0.75 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 17.50 | 1.00 | 1.10 | 1.05 | 1.03 | +0.33 | +47.15% | 0.06 | 2,930 | 1,265 | 0.78 | 0.46 | 0.12 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.20 | +100.00% | 0.02 | 501 | 2,155 | 0.79 | 0.23 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 2,181 | 301 | 0.84 | 0.12 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 207 | 2,002 | 1.02 | 0.04 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 13 | 15 | 1.09 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.39 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 50 | 301 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:03 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.22 | -62.86% | 0.01 | 39 | 1 | 0.89 | -0.08 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 15.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.35 | -36.85% | 0.04 | 100 | 160 | 0.79 | -0.25 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 17.50 | 1.75 | 1.90 | 1.83 | 1.82 | -0.57 | -23.85% | 0.10 | 136 | 358 | 0.84 | -0.54 | 0.12 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.40 | -0.48 | -12.38% | 0.18 | 1 | 280 | 0.83 | -0.77 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 22.50 | 4.80 | 6.20 | 5.50 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.16 | -0.88 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 25.00 | 6.70 | 9.60 | 8.15 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.08 | -0.96 | 0.02 | -0.01 | 2/6/2026 | 2/24/2026 4:00:03 PM EST |
| 27.50 | 9.20 | 11.80 | 10.50 | 11.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 30.00 | 11.70 | 14.70 | 13.20 | 5.01 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:03 PM EST |
| 32.50 | 14.60 | 16.60 | 15.60 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 35.00 | 16.90 | 19.70 | 18.30 | % | 0.52 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 37.50 | 19.20 | 22.20 | 20.70 | % | 0.55 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 21.80 | 24.70 | 23.25 | % | 0.58 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 42.50 | 23.70 | 27.80 | 25.75 | % | 0.61 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |