Options Chain for KLAVIYO INC COM SER A (KVYO) - $33.45 as of 5/27/2025 4:27:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.40 | 19.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 17.50 | 16.30 | 17.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 13.30 | 14.30 | 9.70 | 0.00 | 0.00% | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 10.80 | 11.90 | 11.00 | 0.00 | 0.00% | 0 | 24 | 0.95 | 0.98 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 7.50 | 10.80 | 9.40 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.95 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 6.90 | 7.10 | 6.79 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.88 | 0.03 | -0.02 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 4.80 | 5.10 | 6.78 | 0.00 | 0.00% | 0 | 84 | 0.51 | 0.78 | 0.05 | -0.02 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 3.20 | 3.40 | 3.19 | 0.00 | 0.00% | 0 | 336 | 0.48 | 0.64 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 1.90 | 2.05 | 1.94 | -0.06 | -3.00% | 50 | 1,267 | 0.46 | 0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 1.05 | 1.25 | 1.20 | +0.10 | +9.10% | 2 | 2,319 | 0.44 | 0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 0.50 | 0.65 | 0.54 | -0.16 | -22.86% | 1 | 774 | 0.45 | 0.19 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 0.00 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 79 | 0.49 | 0.11 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 206 | 0.53 | 0.06 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 240 | 0.78 | 0.03 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.85 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 84 | 0.92 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 822 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1,611 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 1.99 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 101 | 1.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:59:03 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 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 241 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 124 | 1.02 | -0.02 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 309 | 0.62 | -0.05 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 2:59:03 PM EST |
| 27.50 | 0.35 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 727 | 0.52 | -0.12 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 30.00 | 0.80 | 1.00 | 0.85 | -0.20 | -19.05% | 2 | 2,128 | 0.51 | -0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 32.50 | 1.60 | 1.75 | 1.65 | -0.25 | -13.16% | 59 | 388 | 0.49 | -0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 35.00 | 2.80 | 3.00 | 2.95 | -0.13 | -4.23% | 4 | 225 | 0.47 | -0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 37.50 | 4.40 | 4.70 | 3.85 | 0.00 | 0.00% | 0 | 65 | 0.47 | -0.68 | 0.06 | -0.02 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 40.00 | 6.40 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 1,529 | 0.47 | -0.81 | 0.05 | -0.02 | 5/7/2025 | 5/27/2025 2:59:03 PM EST |
| 42.50 | 8.60 | 8.90 | 6.30 | 0.00 | 0.00% | 0 | 204 | 0.57 | -0.89 | 0.03 | -0.01 | 3/3/2025 | 5/27/2025 2:59:03 PM EST |
| 45.00 | 11.00 | 11.30 | 11.07 | 0.00 | 0.00% | 0 | 237 | 0.54 | -0.94 | 0.02 | -0.01 | 3/7/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 13.20 | 13.90 | 18.20 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 15.60 | 17.90 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 2:59:03 PM EST |
| 52.50 | 18.00 | 20.10 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 20.60 | 22.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 57.50 | 23.00 | 25.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 60.00 | 25.40 | 27.90 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 30.50 | 33.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 70.00 | 35.40 | 36.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |