Options Chain for KLAVIYO INC COM SER A (KVYO) - $32.74 as of 7/25/2025 12:53:55 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 | 14.70 | 16.60 | 15.65 | % | 0.89 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 12.20 | 14.20 | 13.20 | % | 0.66 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 9.80 | 11.30 | 10.55 | % | 0.47 | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 7.40 | 8.90 | 8.15 | % | 0.33 | 0 | 0 | 1.31 | 0.93 | 0.02 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 27.50 | 5.50 | 6.30 | 5.90 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.85 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 3.84 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.79 | 0.72 | 0.05 | -0.05 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 2.60 | 2.75 | 2.68 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 1,534 | 0.76 | 0.57 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 1.50 | 1.65 | 1.58 | 1.48 | +0.03 | +2.07% | 0.05 | 5 | 136 | 0.75 | 0.41 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.74 | 0.26 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.72 | 0.16 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.09 | 0.03 | -0.02 | 6/30/2025 | 7/25/2025 11:58:57 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.05 | 0.02 | -0.01 | 7/1/2025 | 7/25/2025 11:58:57 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.01 | 0.01 | 0.00 | 6/20/2025 | 7/25/2025 11:58:57 AM 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 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | -0.02 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.02 | -0.07 | 0.02 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.82 | -0.15 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.10 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.79 | -0.28 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.50 | 2.10 | 2.20 | 2.15 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.76 | -0.43 | 0.06 | -0.06 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 3.50 | 3.60 | 3.55 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.76 | -0.59 | 0.07 | -0.06 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 37.50 | 5.20 | 5.40 | 5.30 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.75 | -0.74 | 0.06 | -0.05 | 7/8/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 6.80 | 7.60 | 7.20 | % | 0.18 | 0 | 0 | 0.80 | -0.84 | 0.04 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 42.50 | 9.10 | 10.40 | 9.75 | % | 0.23 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 11.40 | 13.40 | 12.40 | % | 0.28 | 0 | 0 | 1.46 | -0.95 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 47.50 | 13.90 | 15.90 | 14.90 | % | 0.31 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 50.00 | 16.40 | 18.40 | 17.40 | % | 0.35 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST |