Options Chain for KENVUE INC COM (KVUE) - $21.61 as of 8/22/2025 8:17:16 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 8.00 | 10.75 | 9.38 | % | 0.72 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
14.00 | 7.00 | 7.90 | 7.45 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
15.00 | 6.35 | 8.75 | 7.55 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
15.50 | 5.70 | 7.05 | 6.38 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
16.00 | 5.40 | 7.80 | 6.60 | 5.57 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 8/22/2025 3:59:58 PM EST |
16.50 | 4.70 | 7.15 | 5.93 | % | 0.36 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
17.00 | 4.45 | 6.10 | 5.28 | 4.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
17.50 | 3.85 | 5.50 | 4.68 | % | 0.27 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
18.00 | 3.65 | 3.75 | 3.70 | 3.73 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.46 | 0.98 | 0.03 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
18.50 | 2.54 | 5.00 | 3.77 | % | 0.20 | 0 | 0 | 1.14 | 0.97 | 0.04 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
19.00 | 2.73 | 2.80 | 2.77 | 2.23 | 0.00 | 0.00% | 0.15 | 0 | 289 | 0.33 | 0.93 | 0.07 | -0.01 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
19.50 | 2.19 | 2.38 | 2.29 | % | 0.12 | 0 | 0 | 0.31 | 0.90 | 0.10 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
20.00 | 1.83 | 1.90 | 1.87 | 1.79 | 0.00 | 0.00% | 0.09 | 0 | 990 | 0.31 | 0.84 | 0.13 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
20.50 | 1.42 | 1.47 | 1.45 | % | 0.07 | 0 | 0 | 0.29 | 0.77 | 0.17 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
21.00 | 1.07 | 1.11 | 1.09 | 1.10 | +0.11 | +11.12% | 0.05 | 3 | 7,899 | 0.29 | 0.67 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
21.50 | 0.77 | 0.81 | 0.79 | 0.77 | +0.05 | +6.95% | 0.04 | 111 | 614 | 0.29 | 0.56 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
22.00 | 0.54 | 0.59 | 0.57 | 0.56 | +0.05 | +9.81% | 0.03 | 21 | 29,892 | 0.29 | 0.45 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
22.50 | 0.36 | 0.40 | 0.38 | 0.42 | +0.05 | +13.52% | 0.02 | 25 | 12,665 | 0.29 | 0.34 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
23.00 | 0.24 | 0.28 | 0.26 | 0.24 | +0.01 | +4.35% | 0.01 | 504 | 70,550 | 0.30 | 0.26 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
23.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.19 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
24.00 | 0.12 | 0.20 | 0.16 | 0.13 | +0.01 | +8.34% | 0.01 | 608 | 57,940 | 0.32 | 0.14 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
24.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
25.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 27,599 | 95,675 | 0.34 | 0.08 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
25.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
26.00 | 0.03 | 0.18 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,274 | 0.45 | 0.03 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
26.50 | 0.00 | 1.96 | 0.98 | % | 0.04 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
27.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,425 | 0.69 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
28.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.77 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
29.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
30.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
32.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:58 PM EST |
14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
15.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
15.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
16.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:58 PM EST |
16.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
17.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
17.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
18.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 10,525 | 0.39 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
18.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.51 | -0.03 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
19.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 653 | 0.34 | -0.07 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
19.50 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.10 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
20.00 | 0.15 | 0.19 | 0.17 | 0.14 | -0.07 | -33.34% | 0.01 | 24 | 7,430 | 0.31 | -0.16 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
20.50 | 0.23 | 0.28 | 0.26 | 0.23 | -0.10 | -30.31% | 0.01 | 13 | 79 | 0.30 | -0.23 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
21.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.08 | -16.67% | 0.02 | 44 | 54,522 | 0.30 | -0.33 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
21.50 | 0.58 | 0.62 | 0.60 | 0.63 | -0.07 | -10.00% | 0.03 | 41 | 175 | 0.29 | -0.44 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
22.00 | 0.84 | 0.89 | 0.87 | 0.86 | -0.13 | -13.14% | 0.04 | 7 | 30,675 | 0.29 | -0.55 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
22.50 | 1.18 | 1.22 | 1.20 | % | 0.05 | 0 | 0 | 0.30 | -0.66 | 0.21 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
23.00 | 1.36 | 1.61 | 1.49 | 1.57 | -0.03 | -1.88% | 0.06 | 80 | 4,855 | 0.31 | -0.74 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
23.50 | 1.85 | 2.03 | 1.94 | % | 0.08 | 0 | 0 | 0.27 | -0.81 | 0.14 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
24.00 | 2.22 | 2.49 | 2.36 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1,473 | 0.24 | -0.86 | 0.11 | -0.01 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
24.50 | 2.20 | 3.65 | 2.93 | % | 0.12 | 0 | 0 | 0.63 | -0.91 | 0.08 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
25.00 | 3.35 | 3.85 | 3.60 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 471 | 0.91 | -0.92 | 0.07 | -0.01 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
25.50 | 3.30 | 5.90 | 4.60 | % | 0.18 | 0 | 0 | 1.34 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
26.00 | 4.35 | 4.45 | 4.40 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 255 | 0.46 | -0.97 | 0.03 | 0.00 | 6/27/2025 | 8/22/2025 3:59:58 PM EST |
26.50 | 4.20 | 6.80 | 5.50 | % | 0.21 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
27.00 | 5.10 | 6.60 | 5.85 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.14 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 8/22/2025 3:59:58 PM EST |
28.00 | 5.90 | 8.40 | 7.15 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
29.00 | 7.10 | 8.10 | 7.60 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
30.00 | 7.95 | 8.60 | 8.28 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 8/22/2025 3:59:58 PM EST |
32.00 | 9.75 | 10.50 | 10.13 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 8/22/2025 3:59:58 PM EST |
35.00 | 12.75 | 14.65 | 13.70 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |