Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $104.45 as of 11/14/2025 4:05:20 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 | % | 0.00 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 60.00 | 42.00 | 46.20 | 44.10 | % | 0.73 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 65.00 | 37.10 | 41.20 | 39.15 | % | 0.60 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 70.00 | 32.10 | 36.20 | 34.15 | % | 0.49 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 75.00 | 27.10 | 31.10 | 29.10 | % | 0.39 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 80.00 | 22.10 | 26.10 | 24.10 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 88.00 | 14.30 | 18.10 | 16.20 | % | 0.18 | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 89.00 | % | 0.00 | 0 | 0 | 0.58 | 0.95 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.55 | 0.93 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 91.00 | 11.30 | 15.30 | 13.30 | % | 0.15 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 92.00 | 10.40 | 14.30 | 12.35 | % | 0.13 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 93.00 | 9.50 | 13.40 | 11.45 | % | 0.12 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 94.00 | 8.60 | 12.60 | 10.60 | % | 0.11 | 0 | 0 | 0.48 | 0.85 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 95.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.44 | 0.81 | 0.02 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 96.00 | 6.90 | 10.90 | 8.90 | % | 0.09 | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 97.00 | 6.40 | 10.10 | 8.25 | % | 0.09 | 0 | 0 | 0.44 | 0.76 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 98.00 | 5.70 | 9.30 | 7.50 | % | 0.08 | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 99.00 | 4.90 | 8.60 | 6.75 | % | 0.07 | 0 | 0 | 0.41 | 0.70 | 0.03 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 100.00 | 4.20 | 7.90 | 6.05 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.67 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 101.00 | 3.60 | 7.30 | 5.45 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.03 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 102.00 | 2.65 | 6.70 | 4.68 | % | 0.05 | 0 | 0 | 0.23 | 0.60 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 103.00 | 2.20 | 6.20 | 4.20 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 104.00 | 3.00 | 5.70 | 4.35 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 105.00 | 1.40 | 5.10 | 3.25 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.48 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 106.00 | 1.00 | 5.00 | 3.00 | 3.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.44 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 107.00 | 0.60 | 4.60 | 2.60 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 108.00 | 1.00 | 4.30 | 2.65 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.04 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 109.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.04 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 111.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 112.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 113.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 114.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 116.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 118.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 121.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 122.00 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 123.00 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 124.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 126.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 127.00 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 128.00 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 129.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 131.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 132.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 134.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 88.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 91.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 94.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.46 | -0.15 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 95.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | -0.19 | 0.02 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 96.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 97.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 98.00 | 0.30 | 3.20 | 1.75 | 1.83 | % | 0.02 | 6 | 0 | 0.27 | -0.27 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 99.00 | 0.20 | 4.10 | 2.15 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.03 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 100.00 | 0.40 | 4.50 | 2.45 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.33 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 101.00 | 0.75 | 4.90 | 2.83 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.03 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 102.00 | 1.25 | 5.30 | 3.28 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 103.00 | 1.75 | 5.70 | 3.73 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.44 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 104.00 | 2.30 | 6.20 | 4.25 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.48 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 105.00 | 2.85 | 6.80 | 4.83 | 4.58 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.52 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 106.00 | 3.60 | 7.60 | 5.60 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 107.00 | 4.30 | 8.30 | 6.30 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.04 | -0.04 | 11/14/2025 4:00:03 PM EST | |||
| 108.00 | 5.00 | 9.00 | 7.00 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.04 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 109.00 | 5.70 | 9.50 | 7.60 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 110.00 | 6.40 | 10.50 | 8.45 | % | 0.08 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 111.00 | 7.20 | 11.30 | 9.25 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 112.00 | 8.00 | 12.00 | 10.00 | % | 0.09 | 0 | 0 | 0.43 | -0.77 | 0.03 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 113.00 | 8.90 | 12.80 | 10.85 | % | 0.10 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 114.00 | 9.80 | 13.80 | 11.80 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 115.00 | 10.70 | 14.60 | 12.65 | % | 0.11 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 116.00 | 11.60 | 15.50 | 13.55 | % | 0.12 | 0 | 0 | 0.48 | -0.88 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 117.00 | 12.50 | 16.40 | 14.45 | % | 0.12 | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 118.00 | 13.40 | 17.40 | 15.40 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 119.00 | 14.40 | 18.00 | 16.20 | % | 0.14 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 121.00 | 16.30 | 19.90 | 18.10 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 122.00 | % | 0.00 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 123.00 | % | 0.00 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 124.00 | 19.20 | 22.80 | 21.00 | % | 0.17 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 126.00 | 21.10 | 24.70 | 22.90 | % | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 127.00 | 22.10 | 25.70 | 23.90 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 129.00 | 24.10 | 27.70 | 25.90 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 131.00 | % | 0.00 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 132.00 | 27.10 | 30.90 | 29.00 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 134.00 | 29.10 | 32.90 | 31.00 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | ||||||
| 140.00 | 35.00 | 39.00 | 37.00 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 145.00 | 40.00 | 43.80 | 41.90 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 150.00 | 45.00 | 49.00 | 47.00 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST |