Options Chain for KENVUE INC COM (KVUE) - $23.32 as of 2/21/2025 8:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.75 | 12.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 14.50 | 8.05 | 11.50 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 6.60 | 10.95 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.50 | 6.65 | 10.50 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 6.95 | 10.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.50 | 6.45 | 9.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 4.80 | 9.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.50 | 5.45 | 8.50 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.00 | 3.70 | 8.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 18.50 | 4.45 | 7.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.00 | 2.67 | 7.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 19.50 | 2.20 | 6.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 20.00 | 1.64 | 5.85 | 0.53 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 1.53 | 4.30 | 1.03 | 0.00 | 0.00% | 0 | 100 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 1.68 | 3.45 | 1.63 | 0.00 | 0.00% | 0 | 68 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 21.50 | 1.17 | 3.15 | 1.75 | +0.93 | +113.42% | 21 | 386 | 1.53 | 0.97 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.87 | 2.02 | 1.25 | +0.65 | +108.34% | 260 | 426 | 0.74 | 0.79 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.71 | 1.00 | 0.92 | +0.57 | +162.86% | 1,308 | 11,100 | 0.52 | 0.74 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.50 | 0.65 | 0.54 | +0.36 | +200.00% | 3,318 | 232 | 0.41 | 0.57 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.50 | 0.25 | 0.49 | 0.30 | +0.17 | +130.77% | 5,958 | 51 | 0.35 | 0.39 | 0.34 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 24.00 | 0.14 | 0.19 | 0.15 | +0.06 | +66.67% | 1,838 | 4 | 0.38 | 0.24 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.35 | 0.11 | % | 7 | 0 | 0.39 | 0.13 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 25.00 | 0.03 | 0.15 | 0.09 | % | 222 | 0 | 0.46 | 0.07 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 25.50 | 0.00 | 1.61 | % | 0 | 0 | 2.00 | 0.03 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 2.54 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 2.00 | % | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.13 | 0.04 | % | 1 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 27.50 | 0.00 | 2.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.50 | 0.00 | 2.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.00 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 2.00 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.00 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 1.63 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.66 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.67 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.45 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.33 | 0.05 | 0.00 | 0.00% | 0 | 81 | 3.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 2.33 | 0.03 | 0.00 | 0.00% | 0 | 140 | 3.52 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 21 | 3.31 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.19 | 0.05 | +0.01 | +25.00% | 2 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.04 | 0.04 | -0.16 | -80.00% | 27 | 21 | 0.37 | -0.03 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.08 | 0.08 | -0.29 | -78.38% | 15 | 43 | 0.28 | -0.21 | 0.22 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 22.50 | 0.02 | 0.21 | 0.41 | -0.08 | -16.33% | 3 | 12 | 0.21 | -0.26 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.93 | 0.30 | % | 11 | 0 | 0.55 | -0.43 | 0.37 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 23.50 | 0.00 | 0.49 | 0.59 | % | 16 | 0 | 0.91 | -0.61 | 0.34 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 24.00 | 0.22 | 2.00 | % | 0 | 0 | 0.78 | -0.76 | 0.26 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 24.50 | 0.58 | 3.40 | % | 0 | 0 | 1.93 | -0.87 | 0.17 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 25.00 | 1.35 | 3.10 | 1.90 | -0.54 | -22.14% | 1 | 5 | 0.51 | -0.93 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 25.50 | 1.59 | 4.35 | % | 0 | 0 | 2.11 | -0.97 | 0.05 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.00 | 2.12 | 4.80 | % | 0 | 0 | 2.23 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 26.50 | 1.92 | 5.50 | % | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.00 | 2.90 | 6.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 27.50 | 2.60 | 6.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.00 | 3.00 | 7.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 28.50 | 4.85 | 7.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 29.00 | 4.10 | 8.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 30.00 | 6.30 | 9.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |