Options Chain for KLAVIYO INC COM SER A (KVYO) - $31.02 as of 3/31/2025 4:24:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.60 | 13.30 | 14.72 | 0.00 | 0.00% | 0 | 26 | 1.77 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 9.40 | 10.50 | 19.80 | 0.00 | 0.00% | 0 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 22.50 | 7.70 | 8.20 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.26 | 0.99 | 0.00 | -0.01 | 10/16/2024 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 5.40 | 5.80 | 5.00 | -14.80 | -74.75% | 23 | 32 | 0.55 | 0.95 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 27.50 | 3.10 | 3.40 | 3.79 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.83 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 1.45 | 1.65 | 1.27 | -0.98 | -43.56% | 10 | 82 | 0.50 | 0.60 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 32.50 | 0.45 | 0.60 | 0.50 | -0.35 | -41.18% | 1 | 103 | 0.50 | 0.31 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 880 | 0.48 | 0.11 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3,260 | 0.90 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.01 | -0.12 | -92.31% | 1 | 2,505 | 0.73 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,488 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 536 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 910 | 1.08 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,402 | 1.71 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 196 | 2.16 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4,585 | 0.61 | -0.05 | 0.03 | -0.02 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 27.50 | 0.30 | 0.45 | 0.40 | +0.30 | +300.00% | 22 | 116 | 0.57 | -0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 1.10 | 1.25 | 1.15 | +0.35 | +43.75% | 16 | 1,007 | 0.54 | -0.40 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 32.50 | 2.60 | 2.75 | 3.00 | +0.75 | +33.34% | 5 | 1,191 | 0.53 | -0.69 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 4.70 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 1,641 | 0.55 | -0.89 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 37.50 | 6.90 | 7.30 | 7.90 | +4.30 | +119.45% | 1 | 804 | 0.62 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 9.50 | 9.80 | 8.66 | 0.00 | 0.00% | 0 | 334 | 0.77 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 11.90 | 12.30 | 9.70 | 0.00 | 0.00% | 0 | 24 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 14.50 | 15.80 | 12.20 | 0.00 | 0.00% | 0 | 50 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 16.60 | 18.10 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 19.20 | 20.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 21.90 | 23.40 | 9.60 | 0.00 | 0.00% | 0 | 5 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 24.20 | 25.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.50 | 26.50 | 28.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 29.10 | 31.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 34.00 | 36.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 39.00 | 41.30 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |