Options Chain for KLAVIYO INC COM SER A (KVYO) - $33.26 as of 12/23/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.10 | 21.60 | 20.35 | % | 1.63 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 15.00 | 16.70 | 19.10 | 17.90 | % | 1.19 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 17.50 | 13.00 | 16.60 | 14.80 | 8.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 11.80 | 14.10 | 12.95 | 10.30 | 0.00 | 0.00% | 0.65 | 0 | 246 | 2.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 9.30 | 11.60 | 10.45 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.97 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 6.80 | 7.80 | 7.30 | 6.75 | 0.00 | 0.00% | 0.29 | 0 | 353 | 0.97 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 4.40 | 6.30 | 5.35 | 5.93 | 0.00 | 0.00% | 0.19 | 0 | 427 | 1.12 | 0.92 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 2.75 | 3.00 | 2.88 | 2.98 | -0.52 | -14.86% | 0.10 | 21 | 1,188 | 0.46 | 0.76 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 1.20 | 1.30 | 1.25 | 1.23 | -0.61 | -33.16% | 0.04 | 25 | 2,732 | 0.40 | 0.50 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.27 | -35.07% | 0.01 | 201 | 2,716 | 0.41 | 0.24 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.13 | -50.00% | 0.00 | 1 | 1,411 | 0.42 | 0.09 | 0.05 | -0.01 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.51 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.03 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,613 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,982 | 1.08 | -0.01 | 0.01 | -0.01 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.63 | -0.08 | 0.04 | -0.02 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.11 | +24.45% | 0.02 | 50 | 1,160 | 0.44 | -0.24 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 1.35 | 1.50 | 1.43 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.41 | -0.50 | 0.12 | -0.03 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 2.25 | 3.60 | 2.93 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 483 | 0.56 | -0.76 | 0.09 | -0.02 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 4.20 | 6.30 | 5.25 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 267 | 0.84 | -0.91 | 0.05 | -0.01 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 6.40 | 8.70 | 7.55 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.97 | -0.97 | 0.02 | 0.00 | 9/23/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 8.90 | 10.90 | 9.90 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 10.90 | 14.00 | 12.45 | 13.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 13.40 | 17.40 | 15.40 | 16.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 15.90 | 19.90 | 17.90 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 55.00 | 20.80 | 24.90 | 22.85 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST |