Options Chain for KLAVIYO INC COM SER A (KVYO) - $31.19 as of 9/12/2025 9:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 18.40 | 17.00 | % | 1.13 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 17.50 | 13.10 | 15.90 | 14.50 | % | 0.83 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 10.50 | 12.60 | 11.55 | % | 0.58 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 8.00 | 10.10 | 9.05 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 7 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 5.50 | 8.20 | 6.85 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 19 | 2.87 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 3.20 | 4.20 | 3.70 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 113 | 1.16 | 0.98 | 0.03 | -0.01 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 1.35 | 1.65 | 1.50 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 373 | 0.44 | 0.75 | 0.17 | -0.04 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.37 | -0.10 | -21.28% | 0.01 | 32 | 633 | 0.44 | 0.24 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 102 | 598 | 0.65 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 407 | 2.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.53 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,674 | 3.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 201 | 3.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 200 | 3.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,279 | 1.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,789 | 0.73 | -0.02 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.44 | -0.25 | 0.17 | -0.04 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 32.50 | 1.35 | 1.70 | 1.53 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 799 | 0.38 | -0.76 | 0.18 | -0.04 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 3.70 | 4.10 | 3.90 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 179 | 0.84 | -0.98 | 0.03 | -0.01 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 37.50 | 5.80 | 6.60 | 6.20 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 204 | 1.14 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 8.60 | 9.10 | 8.85 | 8.52 | 0.00 | 0.00% | 0.22 | 0 | 1,102 | 1.51 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 42.50 | 10.80 | 11.70 | 11.25 | 11.02 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 13.30 | 14.40 | 13.85 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:58 PM EST |
| 47.50 | 15.60 | 18.30 | 16.95 | 15.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 18.10 | 19.60 | 18.85 | 21.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:58 PM EST |
| 52.50 | 20.50 | 23.20 | 21.85 | 19.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 23.20 | 25.60 | 24.40 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 57.50 | 25.60 | 27.20 | 26.40 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 28.10 | 29.70 | 28.90 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 65.00 | 33.00 | 34.70 | 33.85 | % | 0.52 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 70.00 | 38.00 | 39.70 | 38.85 | % | 0.56 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |