Options Chain for KLAVIYO INC COM SER A (KVYO) - $30.07 as of 8/12/2025 1:24:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.60 | 14.80 | 13.70 | % | 0.78 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 20.00 | 9.90 | 12.40 | 11.15 | % | 0.56 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 22.50 | 7.40 | 9.80 | 8.60 | % | 0.38 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 25.00 | 4.70 | 6.10 | 5.40 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 27.50 | 2.65 | 3.20 | 2.93 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.08 | 0.97 | 0.04 | -0.02 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.80 | -3.60 | -81.82% | 0.03 | 10 | 407 | 0.51 | 0.64 | 0.26 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 32.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 2,032 | 0.54 | 0.09 | 0.11 | -0.04 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,661 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.17 | -94.45% | 0.01 | 1 | 729 | 2.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.85 | -0.03 | 0.04 | -0.02 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.19 | +90.48% | 0.01 | 100 | 360 | 0.53 | -0.36 | 0.26 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 32.50 | 2.15 | 2.30 | 2.23 | 2.30 | +0.55 | +31.43% | 0.07 | 6 | 360 | 0.61 | -0.91 | 0.11 | -0.04 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 4.40 | 4.80 | 4.60 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 65 | 1.17 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 37.50 | 6.90 | 8.90 | 7.90 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.66 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 40.00 | 8.00 | 11.60 | 9.80 | % | 0.25 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 42.50 | 11.00 | 13.20 | 12.10 | % | 0.28 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 45.00 | 13.50 | 15.90 | 14.70 | % | 0.33 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 47.50 | 16.00 | 19.10 | 17.55 | % | 0.37 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 50.00 | 18.50 | 21.60 | 20.05 | % | 0.40 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |