Options Chain for KLAVIYO INC COM SER A (KVYO) - $18.30 as of 8/24/2026 8:46:10 AM 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 | 12.20 | 15.20 | 13.70 | 11.80 | 0.00 | 0.00% | 2.74 | 0 | 60 | 4.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/24/2026 4:00:04 PM EST |
| 7.50 | 10.00 | 12.70 | 11.35 | % | 1.51 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 10.00 | 7.50 | 10.20 | 8.85 | 8.75 | 0.00 | 0.00% | 0.89 | 0 | 29 | 2.49 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:04 PM EST |
| 12.50 | 5.30 | 6.80 | 6.05 | 7.50 | 0.00 | 0.00% | 0.48 | 0 | 126 | 1.34 | 0.95 | 0.02 | -0.01 | 7/29/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 3.60 | 4.10 | 3.85 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 869 | 0.61 | 0.83 | 0.06 | -0.01 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 17.50 | 2.00 | 2.25 | 2.13 | 2.25 | +0.10 | +4.66% | 0.12 | 2 | 1,076 | 0.59 | 0.64 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.05 | 11 | 1,230 | 0.59 | 0.41 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 22.50 | 0.25 | 0.60 | 0.43 | 0.45 | -0.05 | -10.00% | 0.02 | 8 | 788 | 0.56 | 0.23 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,822 | 0.61 | 0.12 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.63 | 0.06 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 633 | 1.09 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.31 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:04 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 | 3.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 75 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 638 | 1.67 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.68 | -0.05 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 15.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.10 | -22.23% | 0.03 | 5 | 1,574 | 0.63 | -0.17 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 17.50 | 1.20 | 1.35 | 1.28 | 1.31 | -0.09 | -6.43% | 0.07 | 4 | 663 | 0.63 | -0.36 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 20.00 | 2.50 | 2.95 | 2.73 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 153 | 0.64 | -0.59 | 0.09 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 22.50 | 4.40 | 5.20 | 4.80 | 4.74 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.71 | -0.77 | 0.07 | -0.01 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 25.00 | 6.10 | 7.60 | 6.85 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.01 | -0.88 | 0.05 | -0.01 | 4/15/2026 | 8/24/2026 4:00:04 PM EST |
| 27.50 | 8.40 | 10.50 | 9.45 | % | 0.34 | 0 | 0 | 1.35 | -0.94 | 0.03 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 30.00 | 10.50 | 13.50 | 12.00 | 15.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.70 | -0.98 | 0.01 | 0.00 | 6/12/2026 | 8/24/2026 4:00:04 PM EST |
| 32.50 | 12.90 | 16.00 | 14.45 | 18.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 8/24/2026 4:00:04 PM EST |
| 35.00 | 15.40 | 18.60 | 17.00 | % | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 37.50 | 17.90 | 21.10 | 19.50 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |