Options Chain for KLAVIYO INC COM SER A (KVYO) - $33.88 as of 7/29/2025 3:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 19.90 | 18.65 | % | 1.24 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 17.50 | 15.20 | 17.30 | 16.25 | % | 0.93 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 20.00 | 12.50 | 15.10 | 13.80 | % | 0.69 | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 7/29/2025 2:58:49 PM EST | |||
| 22.50 | 10.70 | 11.30 | 11.00 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.87 | 0.95 | 0.01 | -0.01 | 5/5/2025 | 7/29/2025 2:58:49 PM EST |
| 25.00 | 8.70 | 9.00 | 8.85 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 19 | 0.67 | 0.89 | 0.02 | -0.02 | 4/22/2025 | 7/29/2025 2:58:49 PM EST |
| 27.50 | 6.60 | 7.70 | 7.15 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 83 | 0.66 | 0.82 | 0.03 | -0.02 | 6/25/2025 | 7/29/2025 2:58:49 PM EST |
| 30.00 | 4.80 | 5.10 | 4.95 | 4.88 | 0.00 | 0.00% | 0.17 | 0 | 107 | 0.62 | 0.71 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 2:58:49 PM EST |
| 32.50 | 3.40 | 3.60 | 3.50 | 3.20 | +0.25 | +8.48% | 0.11 | 1 | 535 | 0.60 | 0.59 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 35.00 | 2.20 | 2.40 | 2.30 | 2.13 | -0.37 | -14.80% | 0.07 | 10 | 350 | 0.60 | 0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 37.50 | 1.40 | 1.55 | 1.48 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.59 | 0.34 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 40.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.13 | -12.63% | 0.02 | 22 | 2,543 | 0.57 | 0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 42.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.15 | -23.08% | 0.01 | 4 | 248 | 0.58 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 3 | 409 | 0.59 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.61 | 0.07 | 0.02 | -0.01 | 6/3/2025 | 7/29/2025 2:58:49 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.68 | 0.05 | 0.01 | -0.01 | 6/3/2025 | 7/29/2025 2:58:49 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 7/29/2025 2:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.02 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 7/29/2025 2:58:49 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,674 | 1.14 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 2:58:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 2:58:49 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.45 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.20 | -0.02 | 0.01 | -0.01 | 6/24/2025 | 7/29/2025 2:58:49 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.72 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:49 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.02 | 234 | 906 | 0.69 | -0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 27.50 | 0.85 | 0.95 | 0.90 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3,698 | 0.65 | -0.18 | 0.03 | -0.02 | 7/23/2025 | 7/29/2025 2:58:49 PM EST |
| 30.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.10 | +6.90% | 0.05 | 4 | 139 | 0.63 | -0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 32.50 | 2.50 | 2.75 | 2.63 | 2.70 | +0.31 | +12.98% | 0.08 | 4 | 426 | 0.61 | -0.41 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:49 PM EST |
| 35.00 | 3.80 | 4.10 | 3.95 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.59 | -0.54 | 0.05 | -0.03 | 7/2/2025 | 7/29/2025 2:58:49 PM EST |
| 37.50 | 5.50 | 5.70 | 5.60 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 281 | 0.59 | -0.66 | 0.05 | -0.03 | 6/13/2025 | 7/29/2025 2:58:49 PM EST |
| 40.00 | 7.50 | 7.70 | 7.60 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 1,112 | 0.59 | -0.76 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 2:58:49 PM EST |
| 42.50 | 9.60 | 10.00 | 9.80 | 9.88 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.60 | -0.84 | 0.03 | -0.02 | 5/28/2025 | 7/29/2025 2:58:49 PM EST |
| 45.00 | 11.90 | 12.40 | 12.15 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 57 | 0.62 | -0.89 | 0.03 | -0.01 | 6/13/2025 | 7/29/2025 2:58:49 PM EST |
| 47.50 | 14.30 | 16.20 | 15.25 | 15.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.17 | -0.93 | 0.02 | -0.01 | 5/2/2025 | 7/29/2025 2:58:49 PM EST |
| 50.00 | 16.10 | 17.50 | 16.80 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.95 | 0.01 | -0.01 | 4/9/2025 | 7/29/2025 2:58:49 PM EST |
| 52.50 | 19.20 | 20.10 | 19.65 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.04 | -0.97 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 2:58:49 PM EST |
| 55.00 | 21.60 | 22.70 | 22.15 | % | 0.40 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 57.50 | 24.20 | 25.10 | 24.65 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 2:58:49 PM EST |
| 60.00 | 26.40 | 27.70 | 27.05 | % | 0.45 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 65.00 | 31.40 | 32.70 | 32.05 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST | |||
| 70.00 | 36.40 | 37.60 | 37.00 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:49 PM EST |