Options Chain for KLAVIYO INC COM SER A (KVYO) - $26.45 as of 10/27/2025 6:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.70 | 15.80 | 14.25 | % | 1.14 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:59 PM EST | |||
| 15.00 | 10.50 | 13.20 | 11.85 | 11.00 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.99 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 3:59:59 PM EST |
| 17.50 | 7.40 | 11.00 | 9.20 | % | 0.53 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.01 | 10/27/2025 3:59:59 PM EST | |||
| 20.00 | 5.80 | 8.90 | 7.35 | % | 0.37 | 0 | 0 | 1.49 | 0.87 | 0.03 | -0.02 | 10/27/2025 3:59:59 PM EST | |||
| 22.50 | 4.70 | 5.20 | 4.95 | % | 0.22 | 0 | 0 | 0.71 | 0.76 | 0.04 | -0.02 | 10/27/2025 3:59:59 PM EST | |||
| 25.00 | 3.00 | 3.70 | 3.35 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.68 | 0.63 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 27.50 | 2.05 | 2.50 | 2.28 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.70 | 0.49 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 3:59:59 PM EST |
| 30.00 | 1.30 | 1.70 | 1.50 | 1.51 | -0.29 | -16.12% | 0.05 | 12 | 21 | 0.70 | 0.36 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:59 PM EST |
| 32.50 | 0.75 | 1.15 | 0.95 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.70 | 0.25 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.80 | 0.60 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.70 | 0.17 | 0.04 | -0.02 | 10/21/2025 | 10/27/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.11 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 3:59:59 PM EST |
| 17.50 | 0.15 | 2.30 | 1.23 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.23 | -0.05 | 0.01 | -0.01 | 10/21/2025 | 10/27/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.70 | 0.55 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.73 | -0.13 | 0.03 | -0.02 | 10/20/2025 | 10/27/2025 3:59:59 PM EST |
| 22.50 | 0.85 | 1.20 | 1.03 | 1.14 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.67 | -0.24 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 3:59:59 PM EST |
| 25.00 | 1.75 | 2.35 | 2.05 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.68 | -0.37 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 3:59:59 PM EST |
| 27.50 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.68 | -0.51 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 3:59:59 PM EST |
| 30.00 | 4.80 | 5.40 | 5.10 | % | 0.17 | 0 | 0 | 0.68 | -0.64 | 0.05 | -0.03 | 10/27/2025 3:59:59 PM EST | |||
| 32.50 | 6.80 | 7.40 | 7.10 | % | 0.22 | 0 | 0 | 0.69 | -0.75 | 0.05 | -0.02 | 10/27/2025 3:59:59 PM EST | |||
| 35.00 | 8.20 | 11.10 | 9.65 | % | 0.28 | 0 | 0 | 1.28 | -0.83 | 0.04 | -0.02 | 10/27/2025 3:59:59 PM EST |