Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $129.60 as of 7/1/2025 5:18:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.00 | 68.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 70.00 | 60.00 | 63.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 75.00 | 55.00 | 58.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 80.00 | 50.00 | 53.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 85.00 | 45.00 | 48.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 90.00 | 39.80 | 44.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 95.00 | 34.80 | 39.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 100.00 | 29.90 | 33.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 105.00 | 24.80 | 29.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 110.00 | 20.10 | 23.70 | 25.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:50 PM EST |
| 114.00 | 16.90 | 19.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 115.00 | 16.10 | 18.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 116.00 | 14.90 | 17.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 117.00 | 13.40 | 16.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 118.00 | 12.30 | 15.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 119.00 | 11.40 | 14.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 120.00 | 10.00 | 14.10 | 22.45 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.98 | 0.01 | -0.03 | 5/27/2025 | 7/1/2025 3:59:50 PM EST |
| 121.00 | 9.40 | 12.70 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.03 | 7/1/2025 3:59:50 PM EST | |||
| 122.00 | 8.80 | 11.20 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 7/1/2025 3:59:50 PM EST | |||
| 123.00 | 7.30 | 11.20 | % | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.04 | 7/1/2025 3:59:50 PM EST | |||
| 124.00 | 6.40 | 10.20 | % | 0 | 0 | 0.48 | 0.91 | 0.03 | -0.05 | 7/1/2025 3:59:50 PM EST | |||
| 125.00 | 6.00 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.91 | 0.03 | -0.05 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 126.00 | 5.80 | 7.30 | 6.10 | +2.10 | +52.50% | 7 | 7 | 0.31 | 0.86 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 127.00 | 4.40 | 6.80 | 1.92 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.85 | 0.05 | -0.06 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 128.00 | 3.50 | 5.00 | 4.13 | +1.68 | +68.58% | 23 | 57 | 0.27 | 0.81 | 0.06 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 129.00 | 3.60 | 4.00 | 2.80 | +1.56 | +125.81% | 5 | 68 | 0.24 | 0.75 | 0.07 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 130.00 | 2.80 | 3.20 | 3.32 | +1.77 | +114.20% | 43 | 1,304 | 0.16 | 0.67 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 131.00 | 2.15 | 2.60 | 2.13 | +1.18 | +124.22% | 25 | 13 | 0.29 | 0.60 | 0.08 | -0.07 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 132.00 | 1.55 | 1.95 | 2.09 | +1.52 | +266.67% | 12 | 85 | 0.31 | 0.51 | 0.09 | -0.07 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 133.00 | 1.15 | 1.50 | 1.20 | +0.85 | +242.86% | 10 | 14 | 0.28 | 0.42 | 0.09 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 134.00 | 0.75 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.14 | 0.34 | 0.08 | -0.06 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 135.00 | 0.45 | 0.85 | 0.70 | +0.52 | +288.89% | 1,696 | 1,957 | 0.15 | 0.26 | 0.07 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 136.00 | 0.25 | 0.60 | % | 0 | 0 | 0.19 | 0.19 | 0.06 | -0.04 | 7/1/2025 3:59:50 PM EST | |||
| 137.00 | 0.00 | 0.80 | 0.20 | % | 2 | 0 | 0.23 | 0.14 | 0.05 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST | |
| 138.00 | 0.00 | 0.65 | % | 0 | 0 | 0.22 | 0.10 | 0.04 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 0.33 | 0.06 | 0.03 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 6 | 838 | 0.19 | 0.05 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 452 | 0.21 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.10 | 0.07 | +0.03 | +75.00% | 1 | 244 | 0.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 642 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/1/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/1/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/1/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/1/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:50 PM EST |
| 114.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.08 | -0.19 | -70.37% | 2 | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 116.00 | 0.00 | 1.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 117.00 | 0.00 | 0.40 | 0.36 | % | 1 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:50 PM EST | |
| 118.00 | 0.00 | 0.45 | 0.39 | -0.28 | -41.80% | 1 | 1 | 0.39 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 119.00 | 0.00 | 1.75 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.20 | 0.09 | -0.10 | -52.64% | 7 | 167 | 0.25 | -0.02 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 121.00 | 0.00 | 0.65 | 0.85 | +0.38 | +80.86% | 6 | 6 | 0.36 | -0.02 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 122.00 | 0.00 | 0.40 | 0.15 | -0.25 | -62.50% | 1 | 1 | 0.29 | -0.04 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 123.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.02 | -0.04 | 6/24/2025 | 7/1/2025 3:59:50 PM EST |
| 124.00 | 0.05 | 0.50 | 0.35 | -0.66 | -65.35% | 1 | 18 | 0.21 | -0.09 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 125.00 | 0.25 | 0.35 | 0.35 | -0.27 | -43.55% | 56 | 291 | 0.21 | -0.09 | 0.03 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 126.00 | 0.15 | 0.50 | 0.34 | -0.86 | -71.67% | 7 | 14 | 0.18 | -0.14 | 0.04 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 127.00 | 0.40 | 1.70 | 0.40 | -0.71 | -63.97% | 4 | 46 | 0.26 | -0.15 | 0.05 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 128.00 | 0.50 | 0.80 | 0.70 | -0.61 | -46.57% | 3 | 55 | 0.28 | -0.19 | 0.06 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 129.00 | 0.65 | 1.05 | 1.80 | 0.00 | 0.00% | 0 | 159 | 0.27 | -0.25 | 0.07 | -0.06 | 6/30/2025 | 7/1/2025 3:59:50 PM EST |
| 130.00 | 0.90 | 1.15 | 0.95 | -1.87 | -66.32% | 32 | 280 | 0.17 | -0.33 | 0.07 | -0.07 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 131.00 | 1.20 | 1.70 | 1.40 | -1.50 | -51.73% | 2 | 3 | 0.17 | -0.40 | 0.08 | -0.07 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 132.00 | 1.65 | 2.10 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.49 | 0.09 | -0.07 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 133.00 | 1.20 | 4.30 | 5.09 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.58 | 0.09 | -0.06 | 6/25/2025 | 7/1/2025 3:59:50 PM EST |
| 134.00 | 2.80 | 3.30 | 2.56 | % | 3 | 0 | 0.16 | -0.66 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:50 PM EST | |
| 135.00 | 2.15 | 4.40 | 3.40 | -5.40 | -61.37% | 36 | 66 | 0.23 | -0.74 | 0.07 | -0.05 | 7/1/2025 | 7/1/2025 3:59:50 PM EST |
| 136.00 | 2.90 | 5.80 | % | 0 | 0 | 0.30 | -0.81 | 0.06 | -0.04 | 7/1/2025 3:59:50 PM EST | |||
| 137.00 | 3.40 | 7.30 | % | 0 | 0 | 0.38 | -0.86 | 0.05 | -0.03 | 7/1/2025 3:59:50 PM EST | |||
| 138.00 | 4.30 | 8.40 | % | 0 | 0 | 0.40 | -0.90 | 0.04 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 139.00 | 5.50 | 9.10 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 140.00 | 6.30 | 10.10 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.95 | 0.02 | -0.01 | 6/26/2025 | 7/1/2025 3:59:50 PM EST |
| 145.00 | 12.00 | 15.00 | 16.94 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:50 PM EST |
| 150.00 | 17.30 | 19.90 | 21.94 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:50 PM EST |
| 152.50 | 19.40 | 22.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 155.00 | 21.40 | 25.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/1/2025 3:59:50 PM EST |
| 160.00 | 26.20 | 30.50 | 25.47 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:50 PM EST |
| 165.00 | 31.20 | 35.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 170.00 | 36.20 | 40.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 175.00 | 41.20 | 45.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 180.00 | 46.20 | 50.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 185.00 | 51.20 | 55.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 190.00 | 56.20 | 60.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 195.00 | 61.20 | 65.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 200.00 | 66.20 | 70.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |