Options Chain for KLAVIYO INC COM SER A (KVYO) - $35.06 as of 11/20/2024 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.50 | 24.80 | 11.80 | 0.00 | 0.00% | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:29 PM EST |
| 15.00 | 18.30 | 21.60 | 17.40 | 0.00 | 0.00% | 0 | 47 | 1.76 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:29 PM EST |
| 17.50 | 17.00 | 19.30 | 14.62 | 0.00 | 0.00% | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:29 PM EST |
| 20.00 | 14.00 | 16.90 | 19.35 | 0.00 | 0.00% | 0 | 110 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:29 PM EST |
| 22.50 | 10.80 | 13.90 | 15.22 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:29 PM EST |
| 25.00 | 9.80 | 11.90 | 9.70 | 0.00 | 0.00% | 0 | 305 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:29 PM EST |
| 27.50 | 6.10 | 9.40 | 9.53 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 30.00 | 3.50 | 6.80 | 5.20 | 0.00 | 0.00% | 0 | 416 | 0.44 | 0.91 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 32.50 | 3.20 | 3.40 | 2.87 | 0.00 | 0.00% | 0 | 316 | 0.45 | 0.76 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 35.00 | 1.65 | 1.80 | 1.70 | +0.02 | +1.19% | 49 | 538 | 0.42 | 0.53 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 37.50 | 0.70 | 0.85 | 0.70 | +0.12 | +20.69% | 11 | 1,601 | 0.42 | 0.30 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 130 | 5,655 | 0.41 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 42.50 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 558 | 0.41 | 0.06 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 45.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 480 | 0.51 | 0.02 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 47.50 | 0.05 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 293 | 0.67 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 50.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 243 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:29 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 | 0.75 | 0.00 | 0.00% | 0 | 511 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:29 PM EST |
| 15.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 316 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:29 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 312 | 1.99 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:29 PM EST |
| 20.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:29 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:29 PM EST |
| 25.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 197 | 0.87 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:29 PM EST |
| 27.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.90 | -0.02 | 0.01 | -0.01 | 9/17/2024 | 11/20/2024 3:59:29 PM EST |
| 30.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 511 | 0.44 | -0.09 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 32.50 | 0.55 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 95 | 0.42 | -0.24 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 35.00 | 1.45 | 1.65 | 1.68 | -0.16 | -8.70% | 2 | 154 | 0.36 | -0.47 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 37.50 | 2.05 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 545 | 0.39 | -0.70 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 40.00 | 5.00 | 5.40 | 5.40 | -0.10 | -1.82% | 2 | 55 | 0.37 | -0.85 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 42.50 | 7.10 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.94 | 0.03 | -0.01 | 10/21/2024 | 11/20/2024 3:59:29 PM EST |
| 45.00 | 8.60 | 11.80 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 47.50 | 11.00 | 14.30 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 50.00 | 13.50 | 17.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 55.00 | 19.40 | 21.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |