Options Chain for KLAVIYO INC COM SER A (KVYO) - $14.74 as of 5/29/2026 2:41:41 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 | 10.60 | 10.90 | 10.75 | 10.65 | +0.55 | +5.45% | 2.15 | 513 | 68 | 5.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 7.50 | 7.70 | 9.80 | 8.75 | 8.22 | % | 1.17 | 46 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST | |
| 10.00 | 5.30 | 6.30 | 5.80 | 5.78 | +1.18 | +25.66% | 0.58 | 30 | 16 | 3.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 12.50 | 3.20 | 3.50 | 3.35 | 3.37 | +0.87 | +34.80% | 0.27 | 130 | 172 | 0.98 | 0.92 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 15.00 | 1.30 | 1.40 | 1.35 | 1.37 | +0.37 | +37.00% | 0.09 | 175 | 2,237 | 0.67 | 0.65 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.41 | +0.19 | +86.37% | 0.02 | 463 | 5,774 | 0.70 | 0.28 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 149 | 375 | 0.70 | 0.08 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 148 | 0.84 | 0.02 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:03 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 29 | 678 | 0.78 | -0.08 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.40 | -38.10% | 0.04 | 83 | 1,147 | 0.68 | -0.35 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 2.10 | 2.25 | 2.18 | 2.19 | -1.11 | -33.64% | 0.12 | 5 | 365 | 0.70 | -0.72 | 0.14 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 4.30 | 4.50 | 4.40 | 4.40 | -0.62 | -12.36% | 0.22 | 7 | 89 | 1.75 | -0.92 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 6.70 | 8.20 | 7.45 | 6.45 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.25 | -0.98 | 0.02 | 0.00 | 5/6/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 8.30 | 11.40 | 9.85 | 8.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:03 PM EST |
| 27.50 | 11.10 | 13.90 | 12.50 | % | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 30.00 | 13.80 | 16.40 | 15.10 | % | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 32.50 | 16.20 | 18.90 | 17.55 | % | 0.54 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |