Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $136.67 as of 5/13/2025 2:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.30 | 59.30 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 80.00 | 51.20 | 54.30 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 85.00 | 46.10 | 49.30 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 90.00 | 41.30 | 44.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 95.00 | 36.10 | 39.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 100.00 | 31.30 | 34.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 105.00 | 26.10 | 30.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 110.00 | 22.50 | 24.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 115.00 | 17.10 | 20.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 118.00 | 14.30 | 17.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 119.00 | 13.70 | 16.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 120.00 | 12.30 | 15.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 11:58:59 AM EST |
| 121.00 | 11.30 | 14.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 122.00 | 10.30 | 13.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 123.00 | 9.60 | 11.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 124.00 | 8.40 | 10.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 125.00 | 6.90 | 10.10 | 10.50 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 126.00 | 6.70 | 8.50 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.02 | 5/13/2025 11:58:59 AM EST | |||
| 127.00 | 5.50 | 7.90 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.05 | 5/13/2025 11:58:59 AM EST | |||
| 128.00 | 4.40 | 6.90 | % | 0 | 0 | 0.78 | 0.93 | 0.03 | -0.12 | 5/13/2025 11:58:59 AM EST | |||
| 129.00 | 3.70 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.89 | 0.05 | -0.19 | 5/6/2025 | 5/13/2025 11:58:59 AM EST |
| 130.00 | 3.20 | 4.10 | 6.70 | 0.00 | 0.00% | 0 | 372 | 0.33 | 0.84 | 0.07 | -0.22 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 131.00 | 2.25 | 2.90 | 3.95 | 0.00 | 0.00% | 0 | 104 | 0.14 | 0.77 | 0.08 | -0.24 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
| 132.00 | 1.55 | 2.35 | 4.40 | 0.00 | 0.00% | 0 | 38 | 0.18 | 0.69 | 0.10 | -0.25 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 133.00 | 0.15 | 1.15 | 1.05 | -2.04 | -66.02% | 12 | 118 | 0.24 | 0.58 | 0.12 | -0.25 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 134.00 | 0.25 | 0.70 | 2.51 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.46 | 0.13 | -0.23 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 135.00 | 0.30 | 0.50 | 0.80 | -1.20 | -60.00% | 1 | 185 | 0.23 | 0.32 | 0.13 | -0.18 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 136.00 | 0.05 | 0.30 | 0.50 | -0.90 | -64.29% | 2 | 129 | 0.22 | 0.19 | 0.10 | -0.13 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 137.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 143 | 0.24 | 0.10 | 0.07 | -0.08 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 138.00 | 0.00 | 0.35 | 0.58 | 0.00 | 0.00% | 0 | 2,025 | 0.34 | 0.05 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 139.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.02 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 197 | 0.54 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 141.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 142.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 11:58:59 AM EST |
| 143.00 | 0.00 | 0.75 | 3.15 | 0.00 | 0.00% | 0 | 75 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 144.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 4 | 809 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 146.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 147.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 134 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:59 AM EST |
| 152.50 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 11:58:59 AM EST |
| 157.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 11:58:59 AM EST |
| 162.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:59 AM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 118.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 119.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 121.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 11:58:59 AM EST |
| 122.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:59 AM EST |
| 123.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 124.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.55 | -0.01 | 0.01 | -0.01 | 5/7/2025 | 5/13/2025 11:58:59 AM EST |
| 126.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/13/2025 11:58:59 AM EST |
| 127.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.03 | 0.02 | -0.05 | 5/9/2025 | 5/13/2025 11:58:59 AM EST |
| 128.00 | 0.05 | 0.25 | 0.11 | -0.06 | -35.30% | 1 | 70 | 0.30 | -0.07 | 0.03 | -0.12 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 129.00 | 0.10 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.11 | 0.05 | -0.19 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 130.00 | 0.20 | 0.50 | 0.27 | +0.17 | +170.00% | 5 | 174 | 0.27 | -0.16 | 0.07 | -0.22 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 131.00 | 0.35 | 0.45 | 0.25 | +0.12 | +92.31% | 5 | 196 | 0.31 | -0.23 | 0.08 | -0.24 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 132.00 | 0.35 | 0.70 | 0.60 | 0.00 | 0.00% | 2 | 137 | 0.24 | -0.31 | 0.10 | -0.25 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 133.00 | 0.40 | 1.05 | 1.00 | +0.80 | +400.00% | 2 | 64 | 0.25 | -0.42 | 0.12 | -0.25 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 134.00 | 0.60 | 1.85 | 0.90 | +0.48 | +114.29% | 2 | 27 | 0.26 | -0.54 | 0.13 | -0.23 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 135.00 | 1.70 | 2.80 | 2.42 | +1.77 | +272.31% | 3 | 326 | 0.42 | -0.68 | 0.13 | -0.18 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 136.00 | 2.35 | 4.10 | 3.20 | +2.25 | +236.85% | 1 | 52 | 0.33 | -0.81 | 0.10 | -0.13 | 5/13/2025 | 5/13/2025 11:58:59 AM EST |
| 137.00 | 2.45 | 4.90 | 1.40 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.90 | 0.07 | -0.08 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 138.00 | 3.10 | 5.60 | 2.26 | 0.00 | 0.00% | 0 | 32 | 0.56 | -0.95 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 11:58:59 AM EST |
| 139.00 | 4.50 | 6.70 | 4.82 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.02 | -0.02 | 4/22/2025 | 5/13/2025 11:58:59 AM EST |
| 140.00 | 5.50 | 8.10 | 8.20 | 0.00 | 0.00% | 0 | 40 | 0.53 | -0.99 | 0.01 | -0.01 | 4/28/2025 | 5/13/2025 11:58:59 AM EST |
| 141.00 | 6.20 | 8.80 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 142.00 | 7.10 | 10.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 143.00 | 8.20 | 10.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 144.00 | 9.30 | 11.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 145.00 | 10.00 | 12.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 11:58:59 AM EST |
| 146.00 | 11.00 | 13.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 147.00 | 12.10 | 14.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 148.00 | 13.10 | 15.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 149.00 | 14.10 | 16.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 150.00 | 15.10 | 17.40 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 11:58:59 AM EST |
| 152.50 | 18.10 | 20.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 155.00 | 20.00 | 22.70 | 20.72 | 0.00 | 0.00% | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 157.50 | 22.50 | 25.20 | 23.22 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 11:58:59 AM EST |
| 160.00 | 25.00 | 28.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 162.50 | 27.60 | 31.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 165.00 | 30.10 | 33.90 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 170.00 | 35.10 | 38.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 175.00 | 40.10 | 43.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 180.00 | 45.10 | 48.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 185.00 | 50.10 | 53.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 190.00 | 55.10 | 58.90 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST | |||
| 195.00 | 60.10 | 63.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/13/2025 11:58:59 AM EST |