Options Chain for KLAVIYO INC COM SER A (KVYO) - $32.59 as of 12/26/2025 8:20:13 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 | 16.20 | 19.60 | 17.90 | % | 1.19 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 13.80 | 16.10 | 14.95 | % | 0.85 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 11.40 | 13.70 | 12.55 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 9.40 | 11.80 | 10.60 | % | 0.47 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 0.87 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.50 | 5.10 | 6.50 | 5.80 | % | 0.21 | 0 | 0 | 0.48 | 0.83 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 3.60 | 4.50 | 4.05 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.06 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 32.50 | 1.40 | 2.90 | 2.15 | 2.55 | -0.45 | -15.00% | 0.07 | 1 | 95 | 0.41 | 0.54 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 1.15 | 2.45 | 1.80 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.53 | 0.38 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 37.50 | 0.35 | 1.10 | 0.73 | 0.91 | +0.01 | +1.12% | 0.02 | 5 | 75 | 0.43 | 0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.15 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.08 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 27.50 | 0.25 | 1.05 | 0.65 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | -0.17 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 1.10 | 1.65 | 1.38 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.30 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 32.50 | 2.05 | 3.40 | 2.73 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.55 | -0.46 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 3.50 | 4.60 | 4.05 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.52 | -0.62 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 37.50 | 4.10 | 6.40 | 5.25 | % | 0.14 | 0 | 0 | 0.62 | -0.75 | 0.05 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 7.20 | 8.80 | 8.00 | % | 0.20 | 0 | 0 | 0.72 | -0.85 | 0.04 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 42.50 | 8.10 | 11.00 | 9.55 | % | 0.22 | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST |