Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $135.61 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.30 | 63.30 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 54.30 | 58.30 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 49.30 | 53.40 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 44.30 | 48.40 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 39.00 | 43.90 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 34.00 | 38.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 29.00 | 33.80 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 24.00 | 28.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 112.00 | 22.30 | 26.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 113.00 | 21.50 | 23.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 114.00 | 20.00 | 24.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 19.00 | 23.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 116.00 | 18.00 | 22.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 117.00 | 17.30 | 21.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 118.00 | 16.00 | 20.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 119.00 | 15.30 | 19.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 14.30 | 17.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 121.00 | 13.30 | 17.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 122.00 | 12.30 | 15.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 123.00 | 11.60 | 15.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 124.00 | 10.00 | 14.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 9.30 | 13.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 126.00 | 8.00 | 12.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 127.00 | 7.00 | 11.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 128.00 | 6.00 | 10.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 129.00 | 5.40 | 8.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 4.00 | 8.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 131.00 | 3.00 | 7.60 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 132.00 | 2.60 | 5.20 | 4.21 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.98 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 133.00 | 3.00 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.92 | 0.06 | -0.08 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 134.00 | 1.35 | 4.30 | 1.35 | +0.21 | +18.43% | 2 | 30 | 0.76 | 0.84 | 0.10 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.40 | 2.95 | 1.63 | -0.29 | -15.11% | 1 | 69 | 0.65 | 0.74 | 0.16 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 0.80 | 4.90 | 0.98 | -0.22 | -18.34% | 1 | 81 | 0.69 | 0.55 | 0.20 | -0.19 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 137.00 | 0.30 | 1.00 | 0.40 | -0.02 | -4.77% | 6 | 87 | 0.18 | 0.35 | 0.20 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 138.00 | 0.00 | 0.45 | 0.20 | -0.13 | -39.40% | 17 | 92 | 0.27 | 0.17 | 0.14 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 139.00 | 0.05 | 0.20 | 0.05 | -0.15 | -75.00% | 3 | 3 | 0.28 | 0.07 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.35 | 0.38 | +0.23 | +153.34% | 2 | 41 | 0.38 | 0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 142.00 | 0.00 | 1.35 | 0.81 | 0.00 | 0.00% | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 144.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 1.60 | 0.01 | 0.00 | 0.00% | 0 | 220 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.00 | 0.05 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 149.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 162.50 | 0.00 | 2.05 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.00 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.65 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.00 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 112.00 | 0.00 | 1.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 113.00 | 0.00 | 1.70 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 114.00 | 0.00 | 1.95 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 116.00 | 0.00 | 1.95 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 117.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 118.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 119.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 121.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 123.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 124.00 | 0.00 | 2.25 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 126.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:07 PM EST |
| 127.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 128.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 129.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 131.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.65 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 132.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 114 | 0.57 | -0.02 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 133.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 39 | 0.27 | -0.08 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 134.00 | 0.05 | 0.20 | 0.40 | +0.20 | +100.00% | 3 | 37 | 0.21 | -0.16 | 0.10 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.22 | -0.26 | 0.16 | -0.17 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 0.45 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 54 | 0.17 | -0.45 | 0.20 | -0.19 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 137.00 | 0.95 | 1.15 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.15 | -0.65 | 0.20 | -0.17 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 138.00 | 0.75 | 1.95 | % | 0 | 0 | 0.50 | -0.83 | 0.14 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 2.20 | 3.80 | 6.46 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.93 | 0.08 | -0.06 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 3.40 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.03 | -0.02 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 4.20 | 6.60 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 10/7/2024 | 11/20/2024 4:00:07 PM EST |
| 142.00 | 5.00 | 7.40 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.94 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 4.40 | 9.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 6.50 | 10.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 6.40 | 11.00 | 8.04 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 7.30 | 12.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 147.00 | 9.50 | 13.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 9.30 | 14.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 149.00 | 10.60 | 15.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 11.40 | 16.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 152.50 | 14.00 | 18.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 16.50 | 21.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 157.50 | 20.00 | 23.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 22.90 | 25.60 | 23.09 | 0.00 | 0.00% | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 24.10 | 28.50 | 25.62 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 26.80 | 30.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 167.50 | 29.30 | 33.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 31.80 | 35.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 36.90 | 40.60 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 41.30 | 46.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |