Options Chain for KLAVIYO INC COM SER A (KVYO) - $32.77 as of 8/22/2025 8:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 19.00 | 18.00 | % | 1.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 14.90 | 16.90 | 15.90 | % | 0.91 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 12.50 | 14.20 | 13.35 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 9.90 | 12.40 | 11.15 | % | 0.50 | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 7.80 | 8.40 | 8.10 | 11.10 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.65 | 0.94 | 0.02 | -0.01 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 5.80 | 6.10 | 5.95 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.47 | 0.86 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 4.30 | +1.40 | +48.28% | 0.13 | 5 | 13 | 0.44 | 0.74 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 2.35 | 2.55 | 2.45 | 2.45 | +0.45 | +22.50% | 0.08 | 39 | 94 | 0.43 | 0.57 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.24 | +22.23% | 0.04 | 213 | 2,606 | 0.41 | 0.39 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.60 | 0.80 | 0.70 | 0.75 | +0.11 | +17.19% | 0.02 | 20 | 1,059 | 0.41 | 0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.42 | 0.13 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 629 | 0.40 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.03 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 244 | 1.12 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.25 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 355 | 1.09 | -0.02 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.58 | -0.06 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.60 | 0.30 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.56 | -0.14 | 0.04 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.77 | -43.51% | 0.03 | 6 | 110 | 0.45 | -0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 1.90 | 2.05 | 1.98 | 1.90 | -0.85 | -30.91% | 0.06 | 1 | 123 | 0.44 | -0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 3.30 | 3.50 | 3.40 | 3.32 | -0.23 | -6.48% | 0.10 | 2 | 97 | 0.43 | -0.61 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 5.10 | 5.30 | 5.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.41 | -0.76 | 0.06 | -0.02 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 7.00 | 9.20 | 8.10 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.56 | -0.87 | 0.04 | -0.01 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 8.90 | 11.60 | 10.25 | 9.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.01 | 5/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 11.60 | 13.90 | 12.75 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 5/7/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 14.40 | 16.40 | 15.40 | % | 0.32 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 16.90 | 18.40 | 17.65 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 52.50 | 19.30 | 20.80 | 20.05 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 21.60 | 23.90 | 22.75 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 26.30 | 28.90 | 27.60 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 31.70 | 33.90 | 32.80 | % | 0.50 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |