Options Chain for KLAVIYO INC COM SER A (KVYO) - $17.46 as of 7/14/2026 11:32:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.50 | 10.40 | 9.45 | 7.58 | 0.00 | 0.00% | 1.26 | 0 | 20 | 5.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/14/2026 11:58:59 AM EST |
| 10.00 | 6.00 | 7.90 | 6.95 | 6.34 | 0.00 | 0.00% | 0.70 | 0 | 40 | 4.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 11:58:59 AM EST |
| 12.50 | 4.10 | 5.40 | 4.75 | 4.30 | -0.82 | -16.02% | 0.38 | 2 | 329 | 2.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 15.00 | 2.05 | 2.90 | 2.48 | 2.72 | +0.22 | +8.80% | 0.17 | 6 | 1,613 | 1.48 | 1.00 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 17.50 | 0.50 | 0.70 | 0.60 | 0.55 | +0.05 | +10.00% | 0.03 | 53 | 6,568 | 0.78 | 0.51 | 0.32 | -0.07 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3,372 | 1.13 | 0.03 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.55 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:59 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 568 | 2.05 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:59 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 11:58:59 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,777 | 2.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 11:58:59 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 616 | 5.69 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 11:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 500 | 6.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/14/2026 11:58:59 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/14/2026 11:58:59 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/14/2026 11:58:59 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/14/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 933 | 3.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 11:58:59 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 3,575 | 2.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 979 | 1.79 | 0.00 | 0.02 | 0.00 | 7/13/2026 | 7/14/2026 11:58:59 AM EST |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.39 | -0.26 | -40.00% | 0.02 | 4 | 1,253 | 0.75 | -0.49 | 0.32 | -0.07 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 20.00 | 2.15 | 2.55 | 2.35 | 2.35 | -1.05 | -30.89% | 0.12 | 4 | 827 | 3.58 | -0.97 | 0.06 | -0.02 | 7/14/2026 | 7/14/2026 11:58:59 AM EST |
| 22.50 | 4.70 | 5.80 | 5.25 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 11 | 3.54 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/14/2026 11:58:59 AM EST |
| 25.00 | 7.10 | 8.10 | 7.60 | 11.44 | 0.00 | 0.00% | 0.30 | 0 | 24 | 6.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 11:58:59 AM EST |
| 27.50 | 9.70 | 10.80 | 10.25 | 14.20 | 0.00 | 0.00% | 0.37 | 0 | 122 | 4.91 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/14/2026 11:58:59 AM EST |
| 30.00 | 12.10 | 13.40 | 12.75 | 11.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 7/14/2026 11:58:59 AM EST |
| 32.50 | 14.60 | 16.80 | 15.70 | % | 0.48 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 35.00 | 17.00 | 19.40 | 18.20 | % | 0.52 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 37.50 | 19.60 | 21.90 | 20.75 | % | 0.55 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 40.00 | 22.00 | 24.40 | 23.20 | % | 0.58 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 42.50 | 24.30 | 26.90 | 25.60 | % | 0.60 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST | |||
| 45.00 | 26.90 | 29.40 | 28.15 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 11:58:59 AM EST |