Options Chain for KLAVIYO INC COM SER A (KVYO) - $41.85 as of 2/21/2025 8:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.80 | 26.10 | 30.40 | 0.00 | 0.00% | 0 | 26 | 2.15 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 21.50 | 24.00 | 23.70 | 0.00 | 0.00% | 0 | 30 | 1.65 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 18.20 | 22.00 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 15.70 | 19.90 | 19.80 | 0.00 | 0.00% | 0 | 32 | 1.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 14.30 | 14.90 | 16.70 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.99 | 0.01 | 0.00 | 12/23/2024 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 10.90 | 14.20 | 11.50 | +0.19 | +1.68% | 1 | 59 | 0.63 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 8.20 | 12.00 | 9.30 | +1.20 | +14.82% | 2 | 150 | 0.82 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 6.90 | 8.90 | 7.04 | -0.66 | -8.58% | 7 | 231 | 0.63 | 0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 5.30 | 5.80 | 5.39 | -2.31 | -30.00% | 6 | 3,137 | 0.44 | 0.75 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 2.85 | 5.90 | 3.43 | -2.05 | -37.41% | 64 | 2,379 | 0.38 | 0.63 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 1.45 | 3.80 | 2.25 | -1.75 | -43.75% | 94 | 1,469 | 0.54 | 0.50 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 2.75 | 1.40 | -1.50 | -51.73% | 70 | 487 | 0.44 | 0.37 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.95 | 1.03 | -0.72 | -41.15% | 2 | 939 | 0.46 | 0.26 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.20 | 0.43 | -0.62 | -59.05% | 470 | 1,875 | 0.53 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.45 | 0.30 | -2.00 | -86.96% | 2 | 56 | 0.82 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.90 | 0.40 | +0.09 | +29.04% | 1 | 423 | 0.90 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.20 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.04 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 2 | 195 | 1.10 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.85 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4,500 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 105 | 0.69 | -0.01 | 0.01 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 969 | 0.53 | -0.04 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 32.50 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 20 | 657 | 0.49 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1,647 | 0.46 | -0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 37.50 | 0.05 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 612 | 0.59 | -0.25 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 1.70 | 2.05 | 2.10 | +0.45 | +27.28% | 152 | 424 | 0.43 | -0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 42.50 | 2.90 | 3.30 | 2.70 | +0.70 | +35.00% | 1 | 472 | 0.43 | -0.50 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 2.75 | 4.90 | 4.69 | +1.49 | +46.57% | 2 | 77 | 0.43 | -0.63 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 47.50 | 4.50 | 8.20 | 5.90 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.74 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 8.20 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.83 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 52.50 | 10.50 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.89 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 12.60 | 14.90 | % | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 57.50 | 15.00 | 17.60 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 16.90 | 20.00 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 22.50 | 24.30 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 70.00 | 27.50 | 30.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |