Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $140.71 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.10 | 67.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 58.90 | 62.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 54.10 | 57.20 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 49.10 | 52.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 43.50 | 47.20 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 39.10 | 42.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 33.90 | 37.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 29.10 | 32.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 23.80 | 28.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 118.00 | 21.10 | 24.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 119.00 | 20.10 | 23.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 19.10 | 22.90 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 18.10 | 22.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 122.00 | 17.10 | 20.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 123.00 | 15.80 | 19.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 124.00 | 15.10 | 18.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 13.90 | 18.50 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 13.10 | 16.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 127.00 | 11.70 | 15.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 128.00 | 10.70 | 14.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 129.00 | 10.20 | 13.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 8.80 | 13.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 131.00 | 8.20 | 12.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 132.00 | 7.20 | 11.00 | 4.73 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 6.20 | 9.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 134.00 | 5.30 | 9.00 | 5.55 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.99 | 0.04 | 0.00 | 2/20/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 4.30 | 8.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.90 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 3.30 | 5.30 | 2.71 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.86 | 0.06 | -0.05 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 4.10 | 4.40 | 3.52 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.78 | 0.07 | -0.08 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 2.90 | 3.70 | 3.60 | +0.90 | +33.34% | 2 | 4 | 0.51 | 0.74 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 2.00 | 3.00 | 2.81 | +0.31 | +12.40% | 5 | 25 | 0.55 | 0.66 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 1.85 | 2.25 | 2.19 | +0.59 | +36.88% | 11 | 27 | 0.45 | 0.58 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 1.10 | 1.65 | 1.49 | +0.49 | +49.00% | 23 | 74 | 0.20 | 0.49 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 0.75 | 1.15 | 1.00 | +0.82 | +455.56% | 4 | 46 | 0.45 | 0.40 | 0.08 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 0.00 | 1.15 | 0.65 | +0.25 | +62.50% | 51 | 55 | 0.18 | 0.32 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 144.00 | 0.20 | 1.65 | 0.37 | +0.02 | +5.72% | 17 | 25 | 0.26 | 0.24 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.18 | 0.06 | -0.07 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 2.25 | 0.12 | -3.18 | -96.37% | 1 | 21 | 0.57 | 0.13 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 1.65 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.09 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.06 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.04 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.03 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 152.50 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 2.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 157.50 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 162.50 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 2.15 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.10 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 118.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 121.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 122.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 128.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 129.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 131.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 2.15 | 0.05 | -0.41 | -89.13% | 1 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 133.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 134.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.01 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.55 | 0.20 | -0.44 | -68.75% | 1 | 21 | 0.30 | -0.10 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 136.00 | 0.15 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.14 | 0.06 | -0.05 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 137.00 | 0.25 | 0.50 | 0.36 | -0.17 | -32.08% | 4 | 21 | 0.19 | -0.22 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 138.00 | 0.30 | 0.70 | 0.53 | -0.32 | -37.65% | 30 | 164 | 0.16 | -0.26 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 139.00 | 0.55 | 0.90 | 0.65 | -0.10 | -13.34% | 1 | 4 | 0.17 | -0.34 | 0.08 | -0.09 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.85 | 1.95 | 1.05 | -1.60 | -60.38% | 1 | 16 | 0.21 | -0.42 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 141.00 | 1.30 | 2.65 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.51 | 0.09 | -0.10 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 142.00 | 1.80 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.60 | 0.08 | -0.10 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 143.00 | 2.50 | 3.10 | 3.87 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.68 | 0.08 | -0.09 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 144.00 | 3.30 | 3.80 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.76 | 0.07 | -0.08 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 4.10 | 4.70 | 3.44 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.82 | 0.06 | -0.07 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 146.00 | 3.20 | 7.00 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.87 | 0.04 | -0.06 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 147.00 | 4.20 | 7.90 | 2.73 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.04 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 148.00 | 5.30 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.03 | 3/5/2025 | 3/28/2025 4:00:05 PM EST |
| 149.00 | 6.10 | 10.30 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 150.00 | 7.20 | 10.20 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 152.50 | 10.10 | 13.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 155.00 | 12.00 | 15.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 157.50 | 14.50 | 18.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 17.00 | 21.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 162.50 | 19.60 | 23.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 22.10 | 26.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 167.50 | 24.70 | 28.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 170.00 | 27.20 | 31.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 175.00 | 32.20 | 36.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 180.00 | 37.30 | 41.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |