Options Chain for KENVUE INC COM (KVUE) - $22.00 as of 7/18/2025 8:34:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.45 | 9.05 | 7.75 | % | 0.52 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 16.00 | 5.35 | 8.05 | 6.70 | % | 0.42 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 17.00 | 4.40 | 7.05 | 5.73 | % | 0.34 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 17.50 | 4.20 | 6.55 | 5.38 | % | 0.31 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 18.00 | 3.35 | 6.05 | 4.70 | % | 0.26 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 18.50 | 2.85 | 5.55 | 4.20 | % | 0.23 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 19.00 | 2.38 | 5.05 | 3.72 | % | 0.20 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 19.50 | 1.87 | 3.35 | 2.61 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 20.00 | 1.81 | 2.12 | 1.97 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.62 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 1.22 | 1.77 | 1.50 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.43 | 0.96 | 0.10 | -0.01 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 1.03 | 1.16 | 1.10 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.30 | 0.90 | 0.22 | -0.01 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.55 | 0.67 | 0.61 | 0.60 | +0.06 | +11.12% | 0.03 | 30 | 2,169 | 0.24 | 0.76 | 0.41 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 0.29 | 0.34 | 0.32 | 0.30 | 0.00 | 0.00% | 0.01 | 437 | 3,971 | 0.23 | 0.53 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.01 | 213 | 1,182 | 0.24 | 0.29 | 0.42 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 13,134 | 1,970 | 0.27 | 0.13 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.50 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 43 | 36 | 0.37 | 0.05 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 11 | 0.44 | 0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 25 | 0.50 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.50 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST | |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.99 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.01 | -50.00% | 0.01 | 24 | 294 | 1.11 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | -0.04 | 0.10 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 21 | 5,349 | 0.26 | -0.10 | 0.22 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 21.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 213 | 1,101 | 0.26 | -0.24 | 0.41 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.00 | 0.26 | 0.30 | 0.28 | 0.32 | -0.06 | -15.79% | 0.01 | 15 | 77 | 0.24 | -0.47 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 22.50 | 0.55 | 0.65 | 0.60 | 0.50 | -0.62 | -55.36% | 0.03 | 14 | 8 | 0.26 | -0.71 | 0.42 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 23.00 | 0.73 | 1.34 | 1.04 | % | 0.05 | 0 | 0 | 0.38 | -0.87 | 0.25 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 23.50 | 1.22 | 1.71 | 1.47 | 1.38 | % | 0.06 | 40 | 0 | 0.45 | -0.95 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:49 PM EST | |
| 24.00 | 1.37 | 3.25 | 2.31 | % | 0.10 | 0 | 0 | 1.48 | -0.99 | 0.03 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 24.50 | 1.92 | 3.70 | 2.81 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 25.00 | 2.45 | 3.10 | 2.78 | % | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 25.50 | 2.87 | 5.40 | 4.14 | % | 0.16 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.00 | 3.65 | 5.90 | 4.78 | % | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 26.50 | 4.40 | 6.40 | 5.40 | % | 0.20 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.00 | 4.55 | 6.90 | 5.73 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 27.50 | 5.40 | 7.40 | 6.40 | % | 0.23 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 28.00 | 5.95 | 7.90 | 6.93 | % | 0.25 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 29.00 | 6.45 | 8.90 | 7.68 | % | 0.26 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 30.00 | 7.60 | 9.95 | 8.78 | % | 0.29 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |