Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $106.01 as of 11/26/2025 3:15:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.40 | 55.40 | 53.40 | % | 0.97 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 46.40 | 50.70 | 48.55 | 49.70 | +4.70 | +10.45% | 0.81 | 33 | 27 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 41.40 | 45.70 | 43.55 | 69.43 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 36.40 | 40.50 | 38.45 | 70.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 31.40 | 35.50 | 33.45 | 29.45 | 0.00 | 0.00% | 0.45 | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 26.40 | 30.50 | 28.45 | 25.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 21.40 | 25.40 | 23.40 | % | 0.28 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 90.00 | 16.50 | 20.40 | 18.45 | 18.00 | +1.88 | +11.67% | 0.20 | 8 | 68 | 0.52 | 0.97 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 11.60 | 15.60 | 13.60 | 14.24 | +2.66 | +22.98% | 0.14 | 1 | 38 | 0.48 | 0.89 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 8.70 | 9.90 | 9.30 | 9.45 | +2.06 | +27.88% | 0.09 | 29 | 1,263 | 0.25 | 0.78 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 4.60 | 6.30 | 5.45 | 6.00 | +1.70 | +39.54% | 0.05 | 67 | 4,496 | 0.24 | 0.62 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 3.60 | 3.80 | 3.70 | 3.80 | +1.45 | +61.71% | 0.03 | 7,863 | 5,349 | 0.29 | 0.45 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 2.10 | 2.30 | 2.20 | 2.20 | +1.00 | +83.34% | 0.02 | 7,476 | 6,560 | 0.30 | 0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 1.10 | 1.25 | 1.18 | 1.16 | +0.57 | +96.61% | 0.01 | 1,244 | 1,341 | 0.30 | 0.16 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 0.60 | 0.35 | 0.55 | +0.30 | +120.00% | 0.00 | 2,067 | 718 | 0.26 | 0.08 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.04 | +21.06% | 0.00 | 822 | 1,166 | 0.28 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.11 | +78.58% | 0.00 | 1 | 761 | 0.30 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 629 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.36 | -0.32 | -47.06% | 0.01 | 1 | 2,113 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.09 | +0.03 | +50.00% | 0.00 | 3 | 2,086 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 45 | 252 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/26/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 449 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 100 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.03 | -11.54% | 0.00 | 57 | 747 | 0.33 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 95.00 | 0.35 | 1.40 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 625 | 785 | 0.32 | -0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 100.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.60 | -33.34% | 0.01 | 6,726 | 1,778 | 0.26 | -0.22 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 105.00 | 2.30 | 3.20 | 2.75 | 3.00 | -0.86 | -22.28% | 0.03 | 148 | 1,038 | 0.28 | -0.38 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 110.00 | 3.70 | 7.70 | 5.70 | 5.80 | -1.20 | -17.15% | 0.05 | 119 | 285 | 0.29 | -0.55 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 115.00 | 7.20 | 11.50 | 9.35 | 8.80 | -2.35 | -21.08% | 0.08 | 10 | 257 | 0.28 | -0.71 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 120.00 | 11.50 | 15.00 | 13.25 | 16.87 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.44 | -0.84 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 125.00 | 16.00 | 20.20 | 18.10 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 335 | 0.52 | -0.92 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:56 PM EST |
| 130.00 | 20.90 | 24.80 | 22.85 | 27.10 | 0.00 | 0.00% | 0.18 | 0 | 491 | 0.58 | -0.97 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 135.00 | 25.80 | 29.80 | 27.80 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 152 | 0.65 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:56 PM EST |
| 140.00 | 30.60 | 34.70 | 32.65 | 39.89 | 0.00 | 0.00% | 0.23 | 0 | 386 | 0.69 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:56 PM EST |
| 145.00 | 35.60 | 39.70 | 37.65 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 96 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:56 PM EST |
| 150.00 | 40.60 | 44.70 | 42.65 | 20.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 11/26/2025 3:59:56 PM EST |
| 155.00 | 45.50 | 49.70 | 47.60 | 15.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/26/2025 3:59:56 PM EST |
| 160.00 | 50.60 | 54.70 | 52.65 | 25.02 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:56 PM EST |
| 165.00 | 55.50 | 59.70 | 57.60 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 170.00 | 60.70 | 64.70 | 62.70 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 175.00 | 65.70 | 69.70 | 67.70 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 180.00 | 70.70 | 74.60 | 72.65 | 56.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 11/26/2025 3:59:56 PM EST |
| 185.00 | 75.70 | 79.60 | 77.65 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 190.00 | 80.70 | 84.60 | 82.65 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 195.00 | 85.70 | 89.70 | 87.70 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 200.00 | 90.70 | 94.70 | 92.70 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 210.00 | 100.70 | 104.60 | 102.65 | 75.09 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/26/2025 3:59:56 PM EST |