Options Chain for KLAVIYO INC COM SER A (KVYO) - $17.73 as of 7/27/2026 8:11:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 13.80 | 12.50 | 12.75 | 0.00 | 0.00% | 2.50 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 7.50 | 8.70 | 11.70 | 10.20 | % | 1.36 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 10.00 | 6.30 | 8.90 | 7.60 | 7.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.95 | 0.97 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 12.50 | 4.50 | 6.00 | 5.25 | % | 0.42 | 0 | 0 | 1.16 | 0.89 | 0.03 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 15.00 | 3.60 | 3.90 | 3.75 | 2.40 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.85 | 0.75 | 0.06 | -0.02 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 17.50 | 2.25 | 2.55 | 2.40 | 2.40 | +0.80 | +50.00% | 0.14 | 25 | 36 | 0.86 | 0.58 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 1.25 | 1.60 | 1.43 | 1.60 | +0.70 | +77.78% | 0.07 | 2 | 80 | 0.84 | 0.41 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 22.50 | 0.80 | 1.00 | 0.90 | 0.85 | +0.35 | +70.00% | 0.04 | 48 | 72 | 0.86 | 0.28 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.25 | +100.00% | 0.02 | 12 | 97 | 0.78 | 0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 27.50 | 0.15 | 0.40 | 0.28 | 0.31 | -0.04 | -11.43% | 0.01 | 10 | 8 | 0.83 | 0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.22 | -0.03 | -12.00% | 0.01 | 10 | 299 | 0.89 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.04 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:01 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 | 3.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 2 | 1.20 | -0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 12.50 | 0.25 | 0.50 | 0.38 | 0.34 | -0.36 | -51.43% | 0.03 | 11 | 243 | 0.87 | -0.11 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 15.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.45 | -33.34% | 0.07 | 3 | 131 | 0.83 | -0.25 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 17.50 | 1.85 | 2.25 | 2.05 | 2.10 | -0.01 | -0.48% | 0.12 | 5 | 133 | 0.82 | -0.42 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 20.00 | 3.40 | 3.80 | 3.60 | 3.60 | +0.40 | +12.50% | 0.18 | 13 | 25 | 0.81 | -0.59 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 22.50 | 5.30 | 5.70 | 5.50 | % | 0.24 | 0 | 0 | 0.80 | -0.72 | 0.06 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 25.00 | 7.40 | 9.10 | 8.25 | % | 0.33 | 0 | 0 | 1.04 | -0.82 | 0.05 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 27.50 | 9.40 | 11.40 | 10.40 | % | 0.38 | 0 | 0 | 1.55 | -0.89 | 0.03 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 11.80 | 13.80 | 12.80 | % | 0.43 | 0 | 0 | 1.65 | -0.93 | 0.02 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 32.50 | 13.90 | 16.50 | 15.20 | % | 0.47 | 0 | 0 | 1.87 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 16.40 | 19.00 | 17.70 | % | 0.51 | 0 | 0 | 1.99 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST |