Options Chain for KLAVIYO INC COM SER A (KVYO) - $48.01 as of 2/4/2025 9:41:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.90 | 28.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 22.50 | 24.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 20.00 | 22.40 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 17.50 | 20.10 | % | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 32.50 | 15.20 | 16.80 | % | 0 | 0 | 1.10 | 0.94 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 12.90 | 14.20 | 12.83 | % | 1 | 0 | 0.91 | 0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 37.50 | 11.10 | 13.60 | % | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 9.20 | 10.30 | 8.28 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.81 | 0.02 | -0.04 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 7.40 | 9.20 | 7.66 | +1.16 | +17.85% | 7 | 537 | 0.78 | 0.74 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 5.80 | 6.20 | 5.88 | +0.80 | +15.75% | 17 | 284 | 0.63 | 0.66 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 4.50 | 4.80 | 4.60 | +0.60 | +15.00% | 153 | 581 | 0.63 | 0.58 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 3.00 | 4.10 | 3.29 | +0.40 | +13.85% | 17 | 65 | 0.65 | 0.49 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 52.50 | 1.80 | 2.80 | 2.45 | +0.34 | +16.12% | 1 | 36 | 0.56 | 0.41 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 1.80 | 3.10 | 1.96 | +0.66 | +50.77% | 7 | 5 | 0.62 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.90 | 1.15 | 1.10 | +0.29 | +35.81% | 2 | 20 | 0.63 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 65.00 | 0.40 | 0.60 | 0.55 | % | 1 | 0 | 0.62 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.45 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 0.05 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.03 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.06 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.09 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 0.65 | 0.85 | % | 0 | 0 | 0.68 | -0.14 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 40.00 | 1.05 | 1.30 | 1.90 | 0.00 | 0.00% | 0 | 134 | 0.66 | -0.19 | 0.02 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 1.10 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.26 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 2.50 | 2.95 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.34 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 2.85 | 4.20 | 4.92 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.42 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 3.40 | 5.80 | % | 0 | 0 | 0.54 | -0.51 | 0.04 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 52.50 | 4.90 | 7.20 | % | 0 | 0 | 0.50 | -0.59 | 0.04 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 8.50 | 9.00 | % | 0 | 0 | 0.65 | -0.67 | 0.03 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 12.50 | 13.20 | % | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 17.00 | 18.20 | % | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST |