Options Chain for KENVUE INC COM (KVUE) - $17.16 as of 5/18/2026 5:12:40 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 | 10.25 | 14.30 | 12.28 | 12.25 | +0.05 | +0.41% | 2.46 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 9.00 | 6.25 | 10.30 | 8.28 | 8.25 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 10.00 | 5.25 | 9.30 | 7.28 | 7.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 11.00 | 4.25 | 8.30 | 6.28 | 6.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 12.00 | 3.30 | 7.30 | 5.30 | % | 0.44 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 12.50 | 2.94 | 6.80 | 4.87 | 5.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 13.00 | 2.51 | 6.30 | 4.41 | % | 0.34 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 13.50 | 1.76 | 5.80 | 3.78 | % | 0.28 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 14.00 | 1.26 | 5.30 | 3.28 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:49 PM EST |
| 14.50 | 0.76 | 4.80 | 2.78 | 2.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 15.00 | 0.27 | 4.30 | 2.29 | % | 0.15 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 15.50 | 1.15 | 3.80 | 2.48 | 1.75 | -0.17 | -8.86% | 0.16 | 1 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.93 | 1.00 | 0.08 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 16.50 | 0.00 | 2.83 | 1.42 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.55 | 0.88 | 0.35 | -0.01 | 5/11/2026 | 5/18/2026 3:59:49 PM EST |
| 17.00 | 0.18 | 0.34 | 0.26 | 0.30 | +0.02 | +7.15% | 0.02 | 1,009 | 117 | 0.34 | 0.65 | 0.75 | -0.02 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 17.50 | 0.08 | 0.11 | 0.10 | 0.11 | +0.05 | +83.34% | 0.01 | 15,417 | 89 | 0.32 | 0.26 | 0.67 | -0.02 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 177 | 132 | 0.29 | 0.06 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 163 | 0.39 | 0.00 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 169 | 2.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.52 | 0.00 | 0.08 | 0.00 | 5/12/2026 | 5/18/2026 3:59:49 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 127 | 66 | 0.32 | -0.12 | 0.35 | -0.01 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 17.00 | 0.05 | 0.17 | 0.11 | 0.12 | -0.01 | -7.70% | 0.01 | 491 | 340 | 0.26 | -0.35 | 0.75 | -0.02 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 17.50 | 0.19 | 0.50 | 0.35 | 0.45 | -0.10 | -18.19% | 0.02 | 80 | 37 | 0.42 | -0.74 | 0.67 | -0.02 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 18.00 | 0.40 | 2.99 | 1.70 | 0.88 | -0.02 | -2.23% | 0.09 | 4 | 8 | 3.49 | -0.94 | 0.22 | -0.01 | 5/18/2026 | 5/18/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 2.45 | 1.23 | 1.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.29 | -1.00 | 0.03 | 0.00 | 5/14/2026 | 5/18/2026 3:59:49 PM EST |
| 19.00 | 0.05 | 4.00 | 2.03 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:49 PM EST |
| 19.50 | 0.30 | 4.50 | 2.40 | % | 0.12 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 20.00 | 0.75 | 4.95 | 2.85 | % | 0.14 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 20.50 | 1.25 | 5.45 | 3.35 | % | 0.16 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 21.00 | 1.75 | 5.95 | 3.85 | % | 0.18 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 21.50 | 2.25 | 6.45 | 4.35 | % | 0.20 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 22.00 | 2.73 | 6.95 | 4.84 | % | 0.22 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 22.50 | 3.20 | 7.45 | 5.33 | % | 0.24 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 23.00 | 3.75 | 7.95 | 5.85 | % | 0.25 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 23.50 | 4.25 | 8.45 | 6.35 | % | 0.27 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 24.00 | 4.75 | 8.95 | 6.85 | % | 0.29 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 25.00 | 5.75 | 9.95 | 7.85 | % | 0.31 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST | |||
| 30.00 | 10.75 | 14.95 | 12.85 | % | 0.43 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:49 PM EST |