Options Chain for KLAVIYO INC COM SER A (KVYO) - $18.14 as of 4/10/2026 7:32:19 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 | 6.70 | 8.80 | 7.75 | % | 0.78 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 12.50 | 4.40 | 6.10 | 5.25 | % | 0.42 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 15.00 | 2.10 | 3.60 | 2.85 | 2.93 | % | 0.19 | 30 | 45 | 2.93 | 0.95 | 0.05 | -0.07 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 17.50 | 0.85 | 1.30 | 1.08 | 1.10 | +0.70 | +175.00% | 0.06 | 1,469 | 2,709 | 0.94 | 0.70 | 0.18 | -0.19 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 992 | 2,180 | 1.25 | 0.24 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.37 | 0.04 | 0.04 | -0.03 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 426 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.01 | 3 | 1,606 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST | |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 122 | 5.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 349 | 2.40 | -0.05 | 0.05 | -0.07 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 17.50 | 0.10 | 1.30 | 0.70 | 0.30 | -0.59 | -66.30% | 0.04 | 20 | 728 | 2.00 | -0.30 | 0.18 | -0.19 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 1.55 | 2.40 | 1.98 | 2.30 | -0.50 | -17.86% | 0.10 | 34 | 973 | 2.38 | -0.76 | 0.15 | -0.15 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 22.50 | 3.90 | 5.00 | 4.45 | 4.31 | +1.07 | +33.03% | 0.20 | 1 | 194 | 3.78 | -0.96 | 0.04 | -0.03 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 6.40 | 8.20 | 7.30 | 7.27 | +1.42 | +24.28% | 0.29 | 6 | 317 | 6.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 27.50 | 8.90 | 10.80 | 9.85 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 38 | 7.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 30.00 | 11.40 | 12.90 | 12.15 | 10.84 | 0.00 | 0.00% | 0.41 | 0 | 3 | 7.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 32.50 | 13.90 | 16.20 | 15.05 | % | 0.46 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 16.40 | 18.70 | 17.55 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.50 | 18.90 | 21.20 | 20.05 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 21.20 | 23.70 | 22.45 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 42.50 | 23.70 | 26.20 | 24.95 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 26.20 | 28.70 | 27.45 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 47.50 | 28.50 | 31.20 | 29.85 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 31.20 | 33.70 | 32.45 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |