Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $129.60 as of 7/1/2025 7:37:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.00 | 56.10 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 80.00 | 47.10 | 51.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 85.00 | 42.10 | 46.10 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 90.00 | 37.10 | 41.10 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 95.00 | 32.10 | 36.10 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 100.00 | 27.10 | 31.10 | 28.40 | 0.00 | 0.00% | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 105.00 | 22.10 | 26.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 110.00 | 17.10 | 20.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 111.00 | 16.60 | 20.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 112.00 | 15.80 | 18.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 113.00 | 14.80 | 17.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 114.00 | 13.60 | 16.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 115.00 | 12.40 | 16.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 116.00 | 11.70 | 14.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 117.00 | 10.90 | 13.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 118.00 | 9.30 | 12.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 119.00 | 8.40 | 11.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 120.00 | 7.80 | 10.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 121.00 | 7.00 | 9.10 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 122.00 | 5.10 | 9.20 | 8.11 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 123.00 | 4.20 | 8.10 | 7.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.01 | -0.02 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 124.00 | 3.30 | 7.10 | 6.33 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.96 | 0.02 | -0.03 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 125.00 | 2.20 | 5.70 | 2.34 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.90 | 0.05 | -0.07 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 126.00 | 2.55 | 4.00 | 2.51 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.83 | 0.07 | -0.10 | 6/27/2025 | 6/30/2025 4:00:05 PM EST |
| 127.00 | 0.80 | 4.30 | 1.61 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.74 | 0.11 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 128.00 | 1.15 | 1.75 | 1.22 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.61 | 0.15 | -0.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 129.00 | 0.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 95 | 0.21 | 0.43 | 0.19 | -0.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.15 | 0.24 | 0.18 | -0.12 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 131.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.18 | 0.11 | 0.13 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.19 | 0.04 | 0.07 | -0.05 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 133.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.01 | 0.03 | -0.02 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 134.00 | 0.00 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 136.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 137.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 4:00:05 PM EST |
| 138.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/30/2025 4:00:05 PM EST |
| 139.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/30/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 280 | 0.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 1.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 143.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 144.00 | 0.00 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 146.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 147.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 162.50 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 111.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 112.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 113.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 114.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 117.00 | 0.00 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 118.00 | 0.00 | 1.95 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 119.00 | 0.00 | 2.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 121.00 | 0.00 | 1.95 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/30/2025 4:00:05 PM EST |
| 123.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 124.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.04 | 0.02 | -0.03 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 125.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 95 | 0.27 | -0.10 | 0.05 | -0.07 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.20 | -0.17 | 0.07 | -0.10 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 127.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.14 | -0.26 | 0.11 | -0.13 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 128.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 86 | 0.19 | -0.39 | 0.15 | -0.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 129.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.29 | -0.57 | 0.19 | -0.14 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 130.00 | 1.10 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 17 | 0.09 | -0.76 | 0.18 | -0.12 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 131.00 | 0.70 | 2.70 | 2.38 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.89 | 0.13 | -0.09 | 6/30/2025 | 6/30/2025 4:00:05 PM EST |
| 132.00 | 1.40 | 5.00 | 5.08 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.96 | 0.07 | -0.05 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 133.00 | 2.00 | 6.00 | 3.11 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.03 | -0.02 | 6/16/2025 | 6/30/2025 4:00:05 PM EST |
| 134.00 | 3.00 | 7.00 | 3.72 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.01 | 0.00 | 6/16/2025 | 6/30/2025 4:00:05 PM EST |
| 135.00 | 4.00 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/30/2025 4:00:05 PM EST |
| 136.00 | 5.10 | 9.00 | 9.98 | 0.00 | 0.00% | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 4:00:05 PM EST |
| 137.00 | 6.40 | 10.00 | 7.33 | 0.00 | 0.00% | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/30/2025 4:00:05 PM EST |
| 138.00 | 7.40 | 10.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 4:00:05 PM EST |
| 139.00 | 8.40 | 12.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 140.00 | 9.60 | 13.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 141.00 | 10.40 | 14.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 142.00 | 11.40 | 15.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 143.00 | 12.20 | 16.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 144.00 | 13.30 | 17.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 145.00 | 14.80 | 18.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 146.00 | 15.20 | 19.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 147.00 | 16.30 | 19.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 148.00 | 18.00 | 21.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 149.00 | 19.00 | 22.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 150.00 | 20.00 | 22.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 152.50 | 22.50 | 25.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 155.00 | 24.10 | 28.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 157.50 | 26.50 | 30.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 160.00 | 29.00 | 33.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 162.50 | 31.50 | 35.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 165.00 | 34.00 | 38.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 167.50 | 36.50 | 40.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 170.00 | 39.00 | 43.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 175.00 | 44.20 | 48.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST | |||
| 180.00 | 49.00 | 53.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:05 PM EST |