Options Chain for KLAVIYO INC COM SER A (KVYO) - $27.54 as of 11/19/2025 9:04:53 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 | 11.10 | 14.00 | 12.55 | 18.95 | 0.00 | 0.00% | 0.84 | 0 | 1 | 9.33 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 11/19/2025 4:00:05 PM EST |
| 17.50 | 9.00 | 11.30 | 10.15 | 8.10 | 0.00 | 0.00% | 0.58 | 0 | 4 | 7.09 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 4:00:05 PM EST |
| 20.00 | 6.50 | 8.00 | 7.25 | 9.55 | 0.00 | 0.00% | 0.36 | 0 | 22 | 3.78 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 4.20 | 5.50 | 4.85 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 1,789 | 2.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 2.15 | 3.00 | 2.58 | 2.75 | +0.50 | +22.23% | 0.10 | 10 | 3,310 | 1.69 | 0.99 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 0.05 | 0.90 | 0.48 | 0.59 | -0.24 | -28.92% | 0.02 | 103 | 3,614 | 1.04 | 0.41 | 0.36 | -0.11 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,649 | 0.91 | 0.01 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 916 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,077 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,629 | 2.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 4.44 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,013 | 4.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 356 | 5.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 3.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,303 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 410 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 11/19/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/19/2025 4:00:05 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 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/19/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 30 | 5.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 139 | 4.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,777 | 3.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,195 | 2.26 | -0.01 | 0.02 | 0.00 | 11/18/2025 | 11/19/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.65 | -0.09 | -12.17% | 0.02 | 1 | 1,604 | 1.10 | -0.59 | 0.36 | -0.11 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 30.00 | 2.20 | 2.95 | 2.58 | 2.60 | -0.45 | -14.76% | 0.09 | 2 | 694 | 1.69 | -0.99 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 4:00:05 PM EST |
| 32.50 | 4.60 | 6.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 1,164 | 3.30 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:05 PM EST |
| 35.00 | 7.00 | 8.50 | 7.75 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 127 | 4.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:05 PM EST |
| 37.50 | 9.50 | 11.00 | 10.25 | 10.69 | 0.00 | 0.00% | 0.27 | 0 | 1,038 | 4.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:05 PM EST |
| 40.00 | 11.60 | 13.90 | 12.75 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 1,073 | 5.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:05 PM EST |
| 42.50 | 13.90 | 17.00 | 15.45 | 12.96 | 0.00 | 0.00% | 0.36 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:05 PM EST |
| 45.00 | 15.50 | 19.50 | 17.50 | 12.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/19/2025 4:00:05 PM EST |
| 47.50 | 18.70 | 22.00 | 20.35 | 14.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:05 PM EST |
| 50.00 | 21.30 | 24.50 | 22.90 | 20.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/19/2025 4:00:05 PM EST |
| 52.50 | 23.80 | 27.00 | 25.40 | 19.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 4:00:05 PM EST |
| 55.00 | 26.30 | 29.50 | 27.90 | 22.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 11/19/2025 4:00:05 PM EST |
| 57.50 | 28.80 | 32.00 | 30.40 | % | 0.53 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST | |||
| 60.00 | 31.30 | 34.40 | 32.85 | 16.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 11/19/2025 4:00:05 PM EST |
| 65.00 | 36.30 | 39.50 | 37.90 | 20.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 11/19/2025 4:00:05 PM EST |
| 70.00 | 41.30 | 44.50 | 42.90 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:05 PM EST |