Options Chain for KENVUE INC COM (KVUE) - $15.81 as of 10/3/2025 9:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.85 | 12.80 | 10.83 | % | 2.17 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 6.00 | 7.90 | 11.20 | 9.55 | % | 1.59 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 8.25 | 10.20 | 9.23 | 10.50 | 0.00 | 0.00% | 1.32 | 0 | 4 | 3.11 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:51 PM EST |
| 8.00 | 7.25 | 9.25 | 8.25 | 8.28 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.71 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 9.00 | 6.35 | 8.15 | 7.25 | % | 0.81 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 10.00 | 5.65 | 6.40 | 6.03 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 45 | 1.45 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 4.65 | 6.00 | 5.33 | 5.50 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.64 | 0.97 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 3.60 | 4.75 | 4.18 | 3.95 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.34 | 0.93 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 3.00 | 3.10 | 3.05 | 3.15 | +0.10 | +3.28% | 0.23 | 3 | 182 | 0.59 | 0.86 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 1.99 | 2.31 | 2.15 | 2.20 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.49 | 0.76 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 1.54 | 1.73 | 1.64 | 1.54 | -0.03 | -1.92% | 0.11 | 81 | 2,183 | 0.52 | 0.63 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 1.04 | 1.09 | 1.07 | 1.06 | -0.02 | -1.86% | 0.07 | 359 | 7,160 | 0.52 | 0.50 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 0.72 | 0.76 | 0.74 | 0.75 | -0.03 | -3.85% | 0.04 | 277 | 18,678 | 0.54 | 0.38 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 0.51 | 0.54 | 0.53 | 0.50 | -0.03 | -5.66% | 0.03 | 16,573 | 63,739 | 0.56 | 0.28 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 0.36 | 0.37 | 0.37 | 0.36 | -0.02 | -5.27% | 0.02 | 1,300 | 185,377 | 0.57 | 0.21 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 95 | 40,094 | 0.59 | 0.16 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 0.01 | 51 | 13,038 | 0.60 | 0.12 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 0.12 | 0.19 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 32 | 42,743 | 0.65 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 12,971 | 234,605 | 0.63 | 0.06 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 46 | 130,184 | 0.64 | 0.05 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 37,259 | 0.66 | 0.03 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,483 | 0.95 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.89 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.76 | 0.01 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,774 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 11.00 | 0.04 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 3 | 142 | 0.61 | -0.03 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 12.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 101 | 638 | 0.56 | -0.07 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.01 | -4.17% | 0.02 | 572 | 10,615 | 0.53 | -0.14 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 14.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.06 | -12.25% | 0.03 | 188 | 2,546 | 0.51 | -0.24 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 15.00 | 0.77 | 0.79 | 0.78 | 0.79 | -0.07 | -8.14% | 0.05 | 776 | 4,525 | 0.50 | -0.37 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 16.00 | 1.27 | 1.35 | 1.31 | 1.33 | -0.13 | -8.91% | 0.08 | 1,176 | 21,271 | 0.52 | -0.50 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 17.00 | 1.93 | 2.05 | 1.99 | 2.04 | -0.04 | -1.93% | 0.12 | 22 | 40,907 | 0.54 | -0.62 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 18.00 | 2.71 | 2.83 | 2.77 | 2.78 | -0.10 | -3.48% | 0.15 | 115 | 4,139 | 0.57 | -0.72 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 19.00 | 3.55 | 3.85 | 3.70 | 3.57 | -0.13 | -3.52% | 0.19 | 3 | 3,255 | 0.66 | -0.79 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 20.00 | 4.45 | 4.60 | 4.53 | 4.51 | -0.09 | -1.96% | 0.23 | 1 | 7,047 | 0.64 | -0.84 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 21.00 | 5.30 | 5.70 | 5.50 | 5.43 | -0.04 | -0.74% | 0.26 | 1 | 11,508 | 0.65 | -0.88 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 22.00 | 6.15 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00% | 0.29 | 0 | 8,456 | 0.82 | -0.92 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 23.00 | 7.30 | 7.40 | 7.35 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 19,252 | 0.68 | -0.94 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 24.00 | 7.75 | 9.15 | 8.45 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 96 | 1.30 | -0.95 | 0.03 | 0.00 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 8.90 | 10.35 | 9.63 | 4.55 | 0.00 | 0.00% | 0.39 | 0 | 352 | 1.48 | -0.97 | 0.02 | 0.00 | 8/29/2025 | 10/3/2025 3:59:51 PM EST |
| 26.00 | 8.95 | 11.75 | 10.35 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.75 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 10/3/2025 3:59:51 PM EST |
| 27.00 | 9.55 | 13.05 | 11.30 | % | 0.42 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 28.00 | 10.75 | 14.30 | 12.53 | % | 0.45 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 29.00 | 11.45 | 15.05 | 13.25 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 12.30 | 16.20 | 14.25 | % | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 31.00 | 13.70 | 17.15 | 15.43 | % | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 32.00 | 14.55 | 17.90 | 16.23 | % | 0.51 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 35.00 | 17.70 | 21.00 | 19.35 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |