Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $127.91 as of 7/18/2025 3:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.30 | 54.00 | 52.65 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 80.00 | 45.70 | 49.80 | 47.75 | % | 0.60 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 85.00 | 40.60 | 44.70 | 42.65 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 35.80 | 39.80 | 37.80 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 30.80 | 34.80 | 32.80 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 100.00 | 27.30 | 29.70 | 28.50 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 105.00 | 22.40 | 24.90 | 23.65 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 7/18/2025 4:00:07 PM EST | |||
| 110.00 | 16.90 | 19.90 | 18.40 | % | 0.17 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.04 | 7/18/2025 4:00:07 PM EST | |||
| 115.00 | 12.10 | 14.00 | 13.05 | % | 0.11 | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.05 | 7/18/2025 4:00:07 PM EST | |||
| 120.00 | 7.10 | 10.40 | 8.75 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | 0.82 | 0.03 | -0.06 | 6/11/2025 | 7/18/2025 4:00:07 PM EST |
| 125.00 | 3.60 | 5.40 | 4.50 | 5.10 | -0.20 | -3.78% | 0.04 | 873 | 115 | 0.19 | 0.65 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 130.00 | 2.15 | 3.80 | 2.98 | 2.55 | 0.00 | 0.00% | 0.02 | 193 | 313 | 0.27 | 0.42 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 135.00 | 0.60 | 1.05 | 0.83 | 0.84 | -0.06 | -6.67% | 0.01 | 14 | 295 | 0.22 | 0.22 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.12 | -32.44% | 0.00 | 2 | 299 | 0.25 | 0.10 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.33 | 0.04 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.01 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:07 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.04 | 0.01 | -0.04 | 7/15/2025 | 7/18/2025 4:00:07 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.03 | +6.67% | 0.00 | 10 | 46 | 0.30 | -0.09 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 120.00 | 0.95 | 1.15 | 1.05 | 1.00 | -0.10 | -9.10% | 0.01 | 15 | 269 | 0.28 | -0.18 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 125.00 | 2.00 | 2.70 | 2.35 | 2.15 | +0.10 | +4.88% | 0.02 | 23 | 321 | 0.26 | -0.35 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 130.00 | 4.00 | 5.00 | 4.50 | 4.20 | -0.14 | -3.23% | 0.03 | 41 | 266 | 0.24 | -0.58 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 135.00 | 7.80 | 8.20 | 8.00 | 7.60 | -0.41 | -5.12% | 0.06 | 16 | 81 | 0.38 | -0.78 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 140.00 | 11.90 | 13.80 | 12.85 | 11.73 | +0.50 | +4.46% | 0.09 | 1 | 0 | 0.40 | -0.90 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 4:00:07 PM EST |
| 145.00 | 15.90 | 18.60 | 17.25 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/18/2025 4:00:07 PM EST | |||
| 150.00 | 20.60 | 23.20 | 21.90 | 21.71 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:07 PM EST |
| 155.00 | 25.80 | 28.80 | 27.30 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 160.00 | 30.50 | 34.60 | 32.55 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 165.00 | 35.50 | 39.70 | 37.60 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 170.00 | 40.50 | 44.60 | 42.55 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 175.00 | 45.60 | 48.80 | 47.20 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 180.00 | 50.70 | 53.80 | 52.25 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST | |||
| 185.00 | 55.90 | 58.80 | 57.35 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:07 PM EST |