Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $106.95 as of 12/3/2025 4:07:39 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 | 49.00 | 53.10 | 51.05 | % | 0.93 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 44.00 | 48.10 | 46.05 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 39.00 | 43.10 | 41.05 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 34.00 | 38.10 | 36.05 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 75.00 | 29.00 | 33.10 | 31.05 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 24.00 | 28.10 | 26.05 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 85.00 | 19.00 | 23.10 | 21.05 | % | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 90.00 | 14.00 | 18.10 | 16.05 | % | 0.18 | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 92.00 | 12.00 | 16.10 | 14.05 | % | 0.15 | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 93.00 | 11.00 | 15.10 | 13.05 | % | 0.14 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 94.00 | 10.00 | 14.10 | 12.05 | % | 0.13 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 95.00 | 9.00 | 13.10 | 11.05 | % | 0.12 | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 96.00 | 8.10 | 11.80 | 9.95 | % | 0.10 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 97.00 | 7.10 | 11.10 | 9.10 | % | 0.09 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 98.00 | 6.30 | 10.20 | 8.25 | % | 0.08 | 0 | 0 | 0.44 | 0.79 | 0.03 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 99.00 | 5.50 | 9.40 | 7.45 | % | 0.08 | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 100.00 | 4.70 | 8.60 | 6.65 | % | 0.07 | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 101.00 | 4.30 | 7.30 | 5.80 | % | 0.06 | 0 | 0 | 0.36 | 0.71 | 0.04 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 102.00 | 4.00 | 7.10 | 5.55 | % | 0.05 | 0 | 0 | 0.39 | 0.68 | 0.04 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 103.00 | 3.10 | 6.20 | 4.65 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.05 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 104.00 | 3.60 | 4.60 | 4.10 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.59 | 0.05 | -0.04 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 105.00 | 3.20 | 5.60 | 4.40 | % | 0.04 | 0 | 0 | 0.31 | 0.55 | 0.05 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 106.00 | 2.75 | 3.60 | 3.18 | 3.43 | -0.15 | -4.19% | 0.03 | 19 | 1 | 0.25 | 0.50 | 0.05 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 107.00 | 1.55 | 3.50 | 2.53 | 2.72 | -1.72 | -38.74% | 0.02 | 3 | 1 | 0.24 | 0.45 | 0.05 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 108.00 | 2.00 | 3.10 | 2.55 | 2.23 | -0.77 | -25.67% | 0.02 | 5 | 2 | 0.27 | 0.40 | 0.05 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 109.00 | 0.85 | 3.00 | 1.93 | 1.95 | % | 0.02 | 1 | 0 | 0.25 | 0.36 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST | |
| 110.00 | 0.55 | 2.75 | 1.65 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.32 | 0.04 | -0.04 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 111.00 | 0.90 | 1.75 | 1.33 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.29 | 0.04 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 112.00 | 0.05 | 2.30 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.26 | 0.04 | -0.04 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 113.00 | 0.55 | 2.55 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.22 | 0.03 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 2.85 | 1.43 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.18 | 0.03 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.16 | 0.03 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 116.00 | 0.35 | 1.90 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.15 | 0.02 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 117.00 | 0.05 | 2.70 | 1.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.14 | 0.02 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 118.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.51 | 0.10 | 0.02 | -0.02 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.09 | 0.02 | -0.02 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.02 | -0.02 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | 0.14 | -0.27 | -65.86% | 0.00 | 1 | 1 | 0.40 | 0.04 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.02 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.08 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 96.00 | 0.20 | 2.60 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.03 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 98.00 | 0.50 | 1.15 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.21 | 0.03 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 99.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.03 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.85 | 1.75 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.25 | 0.04 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 101.00 | 0.60 | 2.05 | 1.33 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.29 | 0.04 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 102.00 | 1.70 | 2.25 | 1.98 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.32 | 0.04 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 103.00 | 2.05 | 2.75 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | -0.36 | 0.05 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 104.00 | 1.75 | 4.70 | 3.23 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.05 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 105.00 | 2.45 | 3.70 | 3.08 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.25 | -0.45 | 0.05 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 106.00 | 2.60 | 5.40 | 4.00 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.05 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 107.00 | 4.10 | 4.70 | 4.40 | 3.31 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.27 | -0.55 | 0.05 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 108.00 | 3.20 | 5.30 | 4.25 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.21 | -0.60 | 0.05 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 109.00 | 5.40 | 6.00 | 5.70 | 5.37 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | -0.64 | 0.04 | -0.04 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 110.00 | 6.20 | 6.70 | 6.45 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 111.00 | 5.30 | 9.20 | 7.25 | % | 0.07 | 0 | 0 | 0.44 | -0.71 | 0.04 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 112.00 | 6.30 | 10.00 | 8.15 | % | 0.07 | 0 | 0 | 0.45 | -0.74 | 0.04 | -0.04 | 12/3/2025 3:59:51 PM EST | |||
| 113.00 | 6.90 | 10.90 | 8.90 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.47 | -0.78 | 0.03 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 114.00 | 7.80 | 11.70 | 9.75 | % | 0.09 | 0 | 0 | 0.47 | -0.82 | 0.03 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 115.00 | 8.70 | 12.60 | 10.65 | % | 0.09 | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 116.00 | 9.60 | 13.50 | 11.55 | % | 0.10 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 117.00 | 10.50 | 14.40 | 12.45 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.86 | 0.02 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 118.00 | 11.20 | 15.30 | 13.25 | 11.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.90 | 0.02 | -0.02 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 119.00 | 12.60 | 16.10 | 14.35 | % | 0.12 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 120.00 | 13.50 | 17.20 | 15.35 | % | 0.13 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 121.00 | 14.50 | 18.00 | 16.25 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 125.00 | 18.30 | 22.20 | 20.25 | % | 0.16 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 130.00 | 23.30 | 27.20 | 25.25 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 135.00 | 28.10 | 32.20 | 30.15 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 33.10 | 37.20 | 35.15 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 38.00 | 42.20 | 40.10 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 43.00 | 47.20 | 45.10 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |