Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $99.54 as of 1/29/2026 2:25:54 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 | 41.60 | 45.70 | 43.65 | 45.48 | 0.00 | 0.00% | 0.79 | 0 | 1 | 9.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 60.00 | 36.60 | 40.70 | 38.65 | % | 0.64 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 65.00 | 31.60 | 35.70 | 33.65 | % | 0.52 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 70.00 | 26.60 | 30.70 | 28.65 | % | 0.41 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 75.00 | 21.70 | 25.70 | 23.70 | % | 0.32 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 80.00 | 16.70 | 20.00 | 18.35 | 19.44 | 0.00 | 0.00% | 0.23 | 0 | 9 | 3.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 85.00 | 11.70 | 15.70 | 13.70 | 14.00 | -0.65 | -4.44% | 0.16 | 2 | 462 | 3.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 86.00 | 10.70 | 14.70 | 12.70 | % | 0.15 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 87.00 | 9.70 | 13.70 | 11.70 | 12.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 88.00 | 8.70 | 12.70 | 10.70 | 11.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 89.00 | 7.70 | 11.70 | 9.70 | % | 0.11 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 90.00 | 7.00 | 10.70 | 8.85 | 9.54 | 0.00 | 0.00% | 0.10 | 0 | 223 | 2.67 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 91.00 | 5.70 | 9.30 | 7.50 | 8.54 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 92.00 | 4.80 | 8.30 | 6.55 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 93.00 | 3.80 | 7.40 | 5.60 | % | 0.06 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 94.00 | 3.30 | 6.40 | 4.85 | 8.46 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:50 PM EST |
| 95.00 | 2.10 | 5.50 | 3.80 | 5.77 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.65 | 0.98 | 0.03 | -0.02 | 1/12/2026 | 1/29/2026 3:59:50 PM EST |
| 96.00 | 0.85 | 4.80 | 2.83 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.62 | 0.95 | 0.06 | -0.04 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 97.00 | 0.30 | 4.00 | 2.15 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.51 | 0.84 | 0.14 | -0.14 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 98.00 | 0.00 | 2.55 | 1.28 | 1.25 | -0.92 | -42.40% | 0.01 | 2 | 65 | 1.07 | 0.65 | 0.22 | -0.32 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 99.00 | 0.55 | 0.60 | 0.58 | 0.80 | +0.05 | +6.67% | 0.01 | 55 | 102 | 0.33 | 0.42 | 0.23 | -0.34 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.30 | -0.45 | -60.00% | 0.00 | 106 | 476 | 0.40 | 0.22 | 0.18 | -0.22 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 101.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.35 | -70.00% | 0.00 | 52 | 439 | 0.65 | 0.09 | 0.09 | -0.07 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 102.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 60 | 686 | 0.50 | 0.03 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 103.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 56 | 2,005 | 0.60 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 104.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 58 | 227 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 192 | 976 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 26 | 228 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 554 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 108.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 403 | 2.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 109.00 | 0.00 | 0.60 | 0.30 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 438 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 116.00 | 0.00 | 2.10 | 1.05 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:50 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:50 PM EST |
| 118.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,012 | 0.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 114 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 93.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 405 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 13 | 283 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 71 | 400 | 0.48 | -0.02 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 75 | 629 | 0.46 | -0.05 | 0.06 | -0.04 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 97.00 | 0.10 | 0.45 | 0.28 | 0.17 | -0.33 | -66.00% | 0.00 | 245 | 549 | 0.36 | -0.16 | 0.14 | -0.14 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 98.00 | 0.30 | 0.45 | 0.38 | 0.48 | -0.02 | -4.00% | 0.00 | 251 | 1,306 | 0.31 | -0.35 | 0.22 | -0.32 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 99.00 | 0.75 | 1.00 | 0.88 | 0.92 | +0.17 | +22.67% | 0.01 | 10,203 | 10,537 | 0.32 | -0.58 | 0.23 | -0.34 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 100.00 | 1.35 | 3.50 | 2.43 | 1.51 | +0.11 | +7.86% | 0.02 | 1,568 | 2,120 | 1.34 | -0.78 | 0.18 | -0.22 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 101.00 | 0.55 | 4.40 | 2.48 | 2.40 | -0.30 | -11.12% | 0.02 | 7 | 198 | 1.49 | -0.91 | 0.09 | -0.07 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 102.00 | 1.55 | 4.90 | 3.23 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.40 | -0.97 | 0.04 | -0.02 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 103.00 | 3.50 | 5.70 | 4.60 | 4.43 | +0.03 | +0.69% | 0.04 | 1 | 130 | 1.45 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 104.00 | 3.50 | 7.30 | 5.40 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.99 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 105.00 | 4.50 | 8.00 | 6.25 | 6.33 | +1.99 | +45.86% | 0.06 | 1 | 9 | 1.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 106.00 | 5.30 | 8.80 | 7.05 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 107.00 | 6.30 | 9.80 | 8.05 | 7.71 | +1.68 | +27.87% | 0.08 | 15 | 16 | 2.07 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 108.00 | 7.30 | 10.80 | 9.05 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:50 PM EST |
| 109.00 | 8.30 | 12.30 | 10.30 | % | 0.09 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 110.00 | 9.30 | 13.30 | 11.30 | 9.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 111.00 | 10.30 | 14.30 | 12.30 | 10.56 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:50 PM EST |
| 112.00 | 11.30 | 15.40 | 13.35 | % | 0.12 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 113.00 | 12.30 | 16.40 | 14.35 | % | 0.13 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 114.00 | 13.30 | 17.40 | 15.35 | % | 0.13 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 115.00 | 14.30 | 18.40 | 16.35 | 15.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:50 PM EST |
| 116.00 | 15.30 | 19.40 | 17.35 | % | 0.15 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 117.00 | 16.30 | 20.40 | 18.35 | 15.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 118.00 | 17.30 | 21.40 | 19.35 | % | 0.16 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 120.00 | 19.30 | 23.40 | 21.35 | 20.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/29/2026 3:59:50 PM EST |
| 125.00 | 24.30 | 28.40 | 26.35 | 22.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:50 PM EST |
| 130.00 | 29.30 | 33.40 | 31.35 | 26.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 3:59:50 PM EST |
| 135.00 | 34.30 | 38.40 | 36.35 | % | 0.27 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 140.00 | 39.30 | 43.40 | 41.35 | % | 0.30 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 145.00 | 44.30 | 48.40 | 46.35 | % | 0.32 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 150.00 | 49.30 | 53.40 | 51.35 | % | 0.34 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST |