Options Chain for KLAVIYO INC COM SER A (KVYO) - $29.62 as of 9/6/2024 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.90 | 17.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 12.80 | 16.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 10.10 | 13.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 9.00 | 10.30 | 11.90 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 5.60 | 9.30 | 8.80 | 0.00 | 0.00% | 0 | 12 | 1.20 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 2.75 | 6.40 | 7.23 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.96 | 0.03 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 1.50 | 2.65 | 4.28 | 0.00 | 0.00% | 0 | 257 | 0.28 | 0.81 | 0.10 | -0.03 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 132 | 0.43 | 0.47 | 0.16 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 3 | 565 | 0.43 | 0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 16 | 250 | 0.55 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.05 | 0.25 | 0.05 | -0.25 | -83.34% | 10 | 157 | 0.76 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.48 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 269 | 1.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.70 | 1.75 | 0.00 | 0.00% | 0 | 175 | 1.51 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 173 | 0.67 | -0.04 | 0.03 | -0.01 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 27.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.19 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 1.10 | 1.25 | 1.05 | +0.45 | +75.00% | 3 | 819 | 0.44 | -0.53 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.50 | 2.95 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 214 | 0.44 | -0.84 | 0.10 | -0.02 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 5.10 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.96 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 7.60 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 8/8/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 8.30 | 10.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 42.50 | 12.60 | 13.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 13.70 | 17.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |