Options Chain for KLAVIYO INC COM SER A (KVYO) - $23.61 as of 4/26/2024 9:25:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 11.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 6.60 | 10.40 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.50 | 6.10 | 6.40 | % | 0 | 0 | 1.01 | 0.95 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 3.90 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.84 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 1.20 | 2.35 | 1.66 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.65 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 1.00 | 1.15 | 1.05 | +0.20 | +23.53% | 46 | 418 | 0.71 | 0.40 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 0.40 | 0.50 | 0.41 | +0.31 | +310.00% | 13 | 542 | 0.71 | 0.21 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 311 | 0.68 | 0.11 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.05 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 510 | 0.98 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 1 | 9 | 1.14 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 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 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.53 | -0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 9 | 83 | 0.88 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.35 | 0.45 | 0.45 | -0.05 | -10.00% | 1 | 1,549 | 0.78 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 1.05 | 1.15 | 1.11 | -0.32 | -22.38% | 31 | 402 | 0.75 | -0.35 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 1.80 | 3.70 | 2.30 | -0.15 | -6.13% | 56 | 510 | 0.87 | -0.60 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 4.10 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 232 | 1.17 | -0.79 | 0.07 | -0.03 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 5.10 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.89 | 0.04 | -0.02 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 7.00 | 11.10 | 9.36 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.96 | 0.02 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 10.80 | 11.60 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.50 | 12.10 | 14.60 | 14.34 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |