Options Chain for KLAVIYO INC COM SER A (KVYO) - $32.03 as of 6/20/2025 9:06:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 16.70 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 11.50 | 13.60 | % | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 9.80 | 11.90 | % | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 7.60 | 8.40 | % | 0 | 0 | 0.70 | 0.86 | 0.03 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 5.00 | 6.20 | % | 0 | 0 | 0.55 | 0.77 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 3.20 | 4.50 | 4.42 | % | 10 | 0 | 0.65 | 0.66 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 32.50 | 2.80 | 3.50 | % | 0 | 0 | 0.66 | 0.53 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 1.80 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.40 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.60 | 1.35 | 1.47 | -0.63 | -30.00% | 1 | 1 | 0.60 | 0.29 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.65 | 0.90 | 0.90 | -0.50 | -35.72% | 18 | 1 | 0.59 | 0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 0.35 | 0.55 | % | 0 | 0 | 0.62 | 0.13 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.05 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.20 | % | 1 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 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 | 0.75 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 0.25 | 0.40 | % | 0 | 0 | 0.70 | -0.08 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.55 | 0.75 | 0.55 | % | 1 | 0 | 0.67 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 27.50 | 0.95 | 3.00 | % | 0 | 0 | 0.62 | -0.23 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 1.65 | 2.20 | % | 0 | 0 | 0.59 | -0.34 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 2.75 | 3.40 | % | 0 | 0 | 0.58 | -0.47 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 4.20 | 4.80 | % | 0 | 0 | 0.55 | -0.60 | 0.05 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 6.10 | 6.70 | % | 0 | 0 | 0.55 | -0.71 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 8.30 | 8.70 | % | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 10.50 | 11.00 | % | 0 | 0 | 0.49 | -0.87 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 12.60 | 13.40 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 14.90 | 15.90 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 50.00 | 17.30 | 18.20 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST |