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 | 5.90 | 7.80 | 6.85 | % | 0.68 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 12.50 | 3.40 | 5.30 | 4.35 | % | 0.35 | 0 | 0 | 3.46 | 1.00 | 0.01 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 15.00 | 1.30 | 2.75 | 2.03 | % | 0.14 | 0 | 45 | 1.97 | 0.87 | 0.09 | -0.06 | 4/13/2026 10:59:02 AM EST | |||
| 17.50 | 0.55 | 0.75 | 0.65 | 0.55 | +0.11 | +25.00% | 0.04 | 60 | 2,585 | 0.95 | 0.47 | 0.22 | -0.09 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 151 | 1,429 | 1.13 | 0.10 | 0.09 | -0.04 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.70 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,531 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 318 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 426 | 4.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 5.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,606 | 5.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 5.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:02 AM 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 | 4/13/2026 10:59:02 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM 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 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:02 AM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.14 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/13/2026 10:59:02 AM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 349 | 1.18 | -0.13 | 0.09 | -0.06 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 17.50 | 0.75 | 0.80 | 0.78 | 0.88 | -0.67 | -43.23% | 0.04 | 2 | 735 | 1.01 | -0.53 | 0.22 | -0.09 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 20.00 | 2.65 | 3.60 | 3.13 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 976 | 2.54 | -0.90 | 0.09 | -0.04 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 22.50 | 5.00 | 6.70 | 5.85 | 3.24 | 0.00 | 0.00% | 0.26 | 0 | 194 | 4.10 | -0.99 | 0.01 | -0.01 | 4/1/2026 | 4/13/2026 10:59:02 AM EST |
| 25.00 | 7.50 | 9.10 | 8.30 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 322 | 4.62 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 27.50 | 10.00 | 11.60 | 10.80 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 72 | 5.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 12.30 | 14.10 | 13.20 | 10.84 | 0.00 | 0.00% | 0.44 | 0 | 56 | 5.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:02 AM EST |
| 32.50 | 14.80 | 16.60 | 15.70 | % | 0.48 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 35.00 | 17.30 | 19.10 | 18.20 | % | 0.52 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 37.50 | 19.80 | 21.60 | 20.70 | % | 0.55 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 22.20 | 24.10 | 23.15 | % | 0.58 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 42.50 | 24.70 | 26.60 | 25.65 | % | 0.60 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 27.20 | 29.10 | 28.15 | % | 0.63 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 47.50 | 29.70 | 31.60 | 30.65 | % | 0.65 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 50.00 | 32.20 | 34.10 | 33.15 | % | 0.66 | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |