Options Chain for KLAVIYO INC COM SER A (KVYO) - $31.02 as of 3/28/2025 8:17:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.30 | 15.70 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 10.90 | 11.60 | 14.45 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 8.60 | 9.10 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 6.60 | 7.10 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.85 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 27.50 | 4.80 | 5.10 | % | 0 | 0 | 0.63 | 0.75 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 3.30 | 3.50 | 5.43 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.61 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 1.30 | 3.50 | 2.45 | -1.55 | -38.75% | 4 | 5 | 0.51 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 1.30 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 40 | 0.60 | 0.34 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 37.50 | 0.35 | 0.85 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.23 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.40 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.14 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 0.20 | 0.30 | 0.30 | -0.38 | -55.89% | 5 | 7 | 0.58 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 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 | 1.71 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.15 | 0.35 | 0.29 | % | 2 | 0 | 0.65 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 25.00 | 0.65 | 0.75 | 0.63 | % | 1 | 0 | 0.68 | -0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 27.50 | 1.25 | 1.40 | % | 0 | 0 | 0.66 | -0.25 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 2.20 | 2.35 | 2.30 | +0.90 | +64.29% | 35 | 13 | 0.64 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 32.50 | 2.25 | 3.70 | 3.50 | +1.00 | +40.00% | 9 | 47 | 0.63 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 5.10 | 5.30 | % | 0 | 0 | 0.61 | -0.66 | 0.05 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 6.70 | 7.30 | 7.00 | +2.20 | +45.84% | 2 | 1 | 0.55 | -0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 9.10 | 10.60 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.86 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.50 | 11.30 | 12.50 | % | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 13.80 | 14.30 | % | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 16.20 | 16.90 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 17.00 | 20.80 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |