Options Chain for KENVUE INC COM (KVUE) - $20.88 as of 1/22/2025 8:57:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.20 | 12.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 9.35 | 11.60 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 7.20 | 10.65 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 7.15 | 9.50 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 5.20 | 8.65 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 3.90 | 7.65 | 8.03 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 4.95 | 7.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 4.20 | 5.95 | 8.38 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 3.65 | 6.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 3.00 | 5.65 | 4.87 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 2.66 | 5.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 2.20 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.97 | 0.08 | 0.00 | 12/4/2024 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 1.45 | 4.15 | % | 0 | 0 | 1.30 | 0.96 | 0.11 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 1.69 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 121 | 0.44 | 0.87 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.79 | 2.66 | % | 0 | 0 | 0.88 | 0.81 | 0.20 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 1.07 | 1.28 | 1.13 | 0.00 | 0.00% | 0 | 1,248 | 0.32 | 0.70 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.74 | 0.98 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.58 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.47 | 0.51 | 0.46 | 0.00 | 0.00% | 0 | 5,066 | 0.26 | 0.44 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.28 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.32 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.16 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 704 | 0.25 | 0.22 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.08 | 0.11 | % | 0 | 0 | 0.25 | 0.14 | 0.14 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 6,594 | 0.25 | 0.09 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.61 | % | 0 | 0 | 0.64 | 0.04 | 0.06 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,544 | 0.50 | 0.02 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 8,068 | 0.73 | 0.01 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 502 | 0.60 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 62 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.16 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.64 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.82 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.23 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.48 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 305 | 0.51 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.06 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 408 | 0.36 | -0.03 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 0.07 | 0.57 | % | 0 | 0 | 0.80 | -0.04 | 0.11 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.12 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 1,380 | 0.30 | -0.13 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.10 | 0.68 | 0.21 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.19 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.34 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 641 | 0.28 | -0.30 | 0.23 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.53 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.42 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.70 | 0.82 | 0.81 | 0.00 | 0.00% | 0 | 10,970 | 0.27 | -0.56 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.41 | 4.95 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.68 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 1.36 | 1.61 | 1.62 | 0.00 | 0.00% | 0 | 1,483 | 0.42 | -0.78 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 1.73 | 2.23 | % | 0 | 0 | 1.00 | -0.86 | 0.14 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 1.91 | 3.00 | 1.98 | 0.00 | 0.00% | 0 | 1,464 | 0.70 | -0.91 | 0.10 | 0.00 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.82 | 5.00 | % | 0 | 0 | 1.35 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 1.32 | 4.35 | 2.55 | 0.00 | 0.00% | 0 | 154 | 0.91 | -0.98 | 0.04 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 1.80 | 5.95 | % | 0 | 0 | 1.45 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 2.28 | 6.45 | 3.85 | 0.00 | 0.00% | 0 | 13 | 1.50 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 2.76 | 6.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 3.25 | 7.45 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 26.50 | 3.80 | 7.95 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 4.25 | 8.45 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 5.30 | 9.45 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 29.00 | 6.25 | 10.45 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 7.25 | 11.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 12.25 | 16.25 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |