Options Chain for KLAVIYO INC COM SER A (KVYO) - $15.28 as of 6/9/2026 7:57:27 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 | 9.10 | 10.70 | 9.90 | 10.27 | 0.00 | 0.00% | 1.98 | 0 | 70 | 7.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 7.50 | 6.70 | 8.10 | 7.40 | 7.84 | -2.63 | -25.12% | 0.99 | 10 | 8 | 5.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 10.00 | 4.20 | 5.70 | 4.95 | 6.85 | 0.00 | 0.00% | 0.49 | 0 | 46 | 3.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 12.50 | 2.10 | 2.60 | 2.35 | 2.30 | -1.50 | -39.48% | 0.19 | 1 | 150 | 1.34 | 0.90 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.22 | -25.29% | 0.04 | 52 | 1,943 | 0.83 | 0.47 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 1,864 | 5,594 | 0.95 | 0.10 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 105 | 1,529 | 1.42 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:52 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 677 | 0.85 | -0.10 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 15.00 | 0.70 | 1.00 | 0.85 | 0.85 | +0.15 | +21.43% | 0.06 | 135 | 1,216 | 0.77 | -0.53 | 0.21 | -0.04 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 17.50 | 2.60 | 3.10 | 2.85 | 2.86 | +0.31 | +12.16% | 0.16 | 14 | 419 | 1.28 | -0.90 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 20.00 | 4.80 | 5.60 | 5.20 | 4.98 | +0.16 | +3.32% | 0.26 | 8 | 71 | 1.81 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:52 PM EST |
| 22.50 | 6.90 | 8.30 | 7.60 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.57 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:52 PM EST |
| 25.00 | 9.40 | 11.60 | 10.50 | 9.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:52 PM EST |
| 27.50 | 11.40 | 13.80 | 12.60 | % | 0.46 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 30.00 | 13.90 | 16.30 | 15.10 | % | 0.50 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 32.50 | 16.40 | 19.70 | 18.05 | % | 0.56 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST | |||
| 35.00 | 18.90 | 21.10 | 20.00 | % | 0.57 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:52 PM EST |