Options Chain for KLAVIYO INC COM SER A (KVYO) - $17.32 as of 2/20/2026 8:11:14 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 | 6.40 | 9.30 | 7.85 | % | 0.78 | 0 | 0 | 3.29 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 12.50 | 4.50 | 6.30 | 5.40 | % | 0.43 | 0 | 0 | 2.02 | 0.92 | 0.03 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 15.00 | 2.55 | 4.80 | 3.68 | 3.03 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.23 | 0.78 | 0.07 | -0.02 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 1.10 | 1.40 | 1.25 | 1.50 | -0.20 | -11.77% | 0.07 | 24 | 1,006 | 0.68 | 0.53 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.31 | -40.79% | 0.02 | 49 | 2,119 | 0.67 | 0.27 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.01 | 2 | 300 | 0.68 | 0.13 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,002 | 0.93 | 0.05 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 594 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.55 | 1.28 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:05 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 | % | 0.04 | 0 | 0 | 2.19 | -0.01 | 0.01 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 12.50 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.11 | -0.08 | 0.03 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 15.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.02 | +5.13% | 0.03 | 54 | 108 | 0.72 | -0.22 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 17.50 | 1.25 | 1.40 | 1.33 | 1.42 | +0.33 | +30.28% | 0.08 | 47 | 328 | 0.66 | -0.47 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 283 | 0.71 | -0.73 | 0.10 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 22.50 | 4.60 | 5.70 | 5.15 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.09 | -0.87 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 25.00 | 7.10 | 8.10 | 7.60 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.26 | -0.95 | 0.03 | -0.01 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 27.50 | 9.40 | 11.90 | 10.65 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.30 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 30.00 | 10.80 | 14.40 | 12.60 | 5.01 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 32.50 | 13.80 | 17.20 | 15.50 | % | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 35.00 | 15.80 | 19.70 | 17.75 | % | 0.51 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 37.50 | 18.30 | 22.20 | 20.25 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 20.80 | 24.60 | 22.70 | % | 0.57 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 42.50 | 23.00 | 27.30 | 25.15 | % | 0.59 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |