Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $136.43 as of 4/26/2024 3:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.20 | 62.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 53.20 | 57.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 48.20 | 52.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 43.20 | 47.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 38.20 | 42.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 33.20 | 37.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 28.20 | 32.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 107.00 | 26.20 | 30.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 108.00 | 25.20 | 29.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 109.00 | 24.30 | 28.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 23.30 | 27.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 111.00 | 22.80 | 26.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 112.00 | 21.70 | 25.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 113.00 | 20.60 | 23.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 114.00 | 19.80 | 23.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 18.70 | 22.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 116.00 | 17.80 | 21.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 117.00 | 16.60 | 20.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 118.00 | 15.70 | 19.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 119.00 | 14.70 | 18.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 14.00 | 17.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 121.00 | 12.80 | 16.20 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 122.00 | 11.70 | 15.20 | 4.73 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 123.00 | 10.70 | 13.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 124.00 | 9.90 | 13.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 8.80 | 11.30 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.56 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 126.00 | 8.10 | 11.60 | 2.70 | 0.00 | 0.00% | 0 | 40 | 0.78 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 127.00 | 6.70 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 110 | 0.51 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 128.00 | 5.70 | 9.40 | 9.62 | 0.00 | 0.00% | 0 | 26 | 0.65 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 129.00 | 4.70 | 8.30 | 9.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 3.60 | 7.50 | 6.29 | +0.45 | +7.71% | 2 | 57 | 0.57 | 0.98 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 131.00 | 2.75 | 6.30 | 4.65 | -0.72 | -13.41% | 1 | 27 | 0.49 | 0.96 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 132.00 | 2.70 | 3.70 | 5.50 | 0.00 | 0.00% | 0 | 27 | 0.19 | 0.91 | 0.06 | -0.05 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 133.00 | 1.00 | 2.75 | 4.23 | 0.00 | 0.00% | 0 | 14 | 0.16 | 0.83 | 0.09 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 134.00 | 0.80 | 1.95 | 1.98 | -0.93 | -31.96% | 20 | 23 | 0.14 | 0.72 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 1.10 | 1.20 | 1.20 | -3.31 | -73.40% | 17 | 18 | 0.13 | 0.57 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 136.00 | 0.60 | 0.70 | 0.65 | -0.45 | -40.91% | 71 | 20 | 0.12 | 0.40 | 0.17 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 137.00 | 0.25 | 0.35 | 0.41 | -0.79 | -65.84% | 15 | 25 | 0.12 | 0.24 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 138.00 | 0.10 | 0.20 | 0.10 | -0.30 | -75.00% | 9 | 41 | 0.12 | 0.12 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | -0.30 | -85.72% | 9 | 13 | 0.13 | 0.05 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 31 | 0.14 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 141.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 1 | 9 | 0.16 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 142.00 | 0.00 | 0.70 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 143.00 | 0.00 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 144.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 146.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 147.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 148.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 149.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 152.50 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 1.00 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 107.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 108.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 109.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 111.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 112.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 113.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 114.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 116.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 117.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 118.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:02 PM EST |
| 119.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 121.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 122.00 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 123.00 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 124.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 151 | 0.30 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 126.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 127.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.25 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 128.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 129.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.02 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 131.00 | 0.00 | 0.10 | % | 0 | 0 | 0.17 | -0.04 | 0.03 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 132.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 1 | 1 | 0.13 | -0.09 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 133.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.13 | -0.17 | 0.09 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 134.00 | 0.35 | 0.50 | 0.40 | -0.20 | -33.34% | 11 | 0 | 0.13 | -0.28 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.70 | 0.80 | 0.63 | +0.03 | +5.00% | 2 | 24 | 0.12 | -0.43 | 0.16 | -0.08 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 136.00 | 1.20 | 1.30 | 1.00 | -0.05 | -4.77% | 18 | 3 | 0.12 | -0.60 | 0.17 | -0.07 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 137.00 | 1.80 | 2.05 | 1.70 | +0.65 | +61.91% | 13 | 21 | 0.12 | -0.76 | 0.15 | -0.06 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 138.00 | 2.55 | 3.40 | 1.70 | 0.00 | 0.00% | 0 | 30 | 0.16 | -0.88 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 139.00 | 1.55 | 5.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.95 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 2.55 | 5.60 | % | 0 | 0 | 0.40 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 141.00 | 3.50 | 7.00 | % | 0 | 0 | 0.25 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 142.00 | 4.50 | 7.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 143.00 | 5.90 | 9.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 144.00 | 6.50 | 10.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 7.60 | 11.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 146.00 | 8.90 | 11.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 147.00 | 9.70 | 13.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 148.00 | 10.40 | 13.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 149.00 | 11.40 | 14.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 12.40 | 15.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 152.50 | 15.20 | 18.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 17.40 | 21.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 22.40 | 26.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 27.30 | 31.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 32.30 | 36.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 37.30 | 41.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |