Options Chain for KLAVIYO INC COM SER A (KVYO) - $22.51 as of 1/30/2026 6:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.20 | 8.80 | 7.50 | % | 0.50 | 0 | 0 | 1.58 | 0.94 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 4.90 | 6.30 | 5.60 | % | 0.32 | 0 | 0 | 0.75 | 0.85 | 0.04 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 3.40 | 3.70 | 3.55 | 4.20 | % | 0.18 | 11 | 0 | 0.69 | 0.71 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 22.50 | 2.05 | 2.40 | 2.23 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.55 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 1.15 | 1.45 | 1.30 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.69 | 0.39 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.70 | 0.26 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 614 | 0.71 | 0.18 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.15 | 0.75 | 0.45 | 0.25 | -0.03 | -10.72% | 0.01 | 300 | 13 | 0.81 | 0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.17 | % | 0.01 | 301 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.04 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.33 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.38 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 228 | 0.74 | -0.15 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 1.15 | 1.40 | 1.28 | 1.28 | +0.13 | +11.31% | 0.06 | 1 | 184 | 0.75 | -0.29 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 2.15 | 2.55 | 2.35 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.71 | -0.45 | 0.07 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 3.70 | 4.20 | 3.95 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.71 | -0.61 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 5.70 | 6.10 | 5.90 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.71 | -0.74 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 7.00 | 8.60 | 7.80 | 5.01 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | -0.82 | 0.04 | -0.02 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 9.40 | 11.00 | 10.20 | % | 0.31 | 0 | 0 | 1.06 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 11.70 | 14.00 | 12.85 | % | 0.37 | 0 | 0 | 1.39 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 37.50 | 13.90 | 16.40 | 15.15 | % | 0.40 | 0 | 0 | 1.47 | -0.96 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 16.10 | 19.20 | 17.65 | % | 0.44 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 42.50 | 19.00 | 22.50 | 20.75 | % | 0.49 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |