Options Chain for KLAVIYO INC COM SER A (KVYO) - $31.36 as of 5/5/2025 8:30:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 18.30 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 14.00 | 15.50 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 11.60 | 13.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 9.50 | 9.70 | 10.60 | -0.30 | -2.76% | 1 | 16 | 0.87 | 0.89 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 6.50 | 7.70 | 8.20 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.82 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 4.30 | 5.90 | % | 0 | 0 | 0.82 | 0.74 | 0.04 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 3.80 | 4.30 | 4.20 | -0.50 | -10.64% | 4 | 17 | 0.73 | 0.63 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 2.70 | 3.10 | 3.05 | -0.30 | -8.96% | 2 | 12 | 0.74 | 0.50 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 1.75 | 2.50 | 2.27 | 0.00 | 0.00% | 0 | 137 | 0.77 | 0.37 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 0.95 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.25 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.18 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 250 | 0.72 | 0.09 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.40 | % | 0 | 0 | 0.75 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 0.25 | 0.35 | 0.30 | -0.30 | -50.00% | 1 | 1 | 0.92 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.50 | 0.65 | 0.54 | +0.12 | +28.58% | 4 | 33 | 0.88 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.85 | 1.10 | 1.00 | +0.26 | +35.14% | 7 | 14 | 0.82 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 1.60 | 1.80 | 1.70 | -0.70 | -29.17% | 52 | 3 | 0.81 | -0.26 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 2.50 | 2.70 | 2.70 | +0.70 | +35.00% | 1,213 | 15 | 0.77 | -0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 2.30 | 4.00 | 3.58 | +0.48 | +15.49% | 42 | 6 | 0.75 | -0.50 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 5.10 | 5.50 | 5.11 | +0.61 | +13.56% | 35 | 7 | 0.71 | -0.63 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 6.80 | 7.40 | % | 0 | 0 | 0.68 | -0.75 | 0.05 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 7.00 | 10.60 | % | 0 | 0 | 1.23 | -0.82 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 42.50 | 10.70 | 11.70 | % | 0 | 0 | 0.80 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 13.10 | 15.50 | % | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST |