Options Chain for KLAVIYO INC COM SER A (KVYO) - $33.51 as of 5/30/2025 6:55:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.40 | 21.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 15.90 | 17.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 13.50 | 16.20 | 16.30 | 0.00 | 0.00% | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 10.90 | 13.20 | 10.60 | 0.00 | 0.00% | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 8.50 | 10.40 | 8.20 | 0.00 | 0.00% | 0 | 21 | 0.95 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 6.30 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.96 | 0.02 | -0.02 | 5/8/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 4.30 | 4.50 | 4.34 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.87 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 2.35 | 2.50 | 2.30 | +0.35 | +17.95% | 2 | 41 | 0.45 | 0.69 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 1.00 | 1.90 | 1.07 | +0.22 | +25.89% | 14 | 330 | 0.43 | 0.43 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,465 | 0.43 | 0.20 | 0.08 | -0.02 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 214 | 0.48 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 266 | 0.72 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 1.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1,743 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.61 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 545 | 0.65 | -0.04 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.20 | 0.35 | 0.42 | +0.07 | +20.00% | 14 | 608 | 0.50 | -0.13 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 0.75 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 59 | 0.58 | -0.31 | 0.10 | -0.04 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 1.90 | 2.05 | 2.82 | +0.42 | +17.50% | 1 | 58 | 0.46 | -0.57 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 3.50 | 3.90 | 4.02 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.80 | 0.08 | -0.02 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 40.00 | 4.90 | 8.20 | % | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 42.50 | 7.70 | 10.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 4:00:03 PM EST |
| 45.00 | 10.20 | 12.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 47.50 | 12.80 | 15.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 15.20 | 18.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |