Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $97.99 as of 10/9/2026 7:10:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.00 | 39.90 | 37.95 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 30.80 | 34.90 | 32.85 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 26.00 | 29.90 | 27.95 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 75.00 | 21.00 | 25.00 | 23.00 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 80.00 | 16.10 | 20.00 | 18.05 | % | 0.23 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 11.10 | 14.80 | 12.95 | % | 0.15 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 86.00 | 10.80 | 14.20 | 12.50 | % | 0.15 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 87.00 | 9.90 | 13.30 | 11.60 | % | 0.13 | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 88.00 | 9.20 | 11.90 | 10.55 | % | 0.12 | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 89.00 | 8.40 | 11.00 | 9.70 | % | 0.11 | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 90.00 | 7.20 | 10.10 | 8.65 | % | 0.10 | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 91.00 | 6.40 | 9.20 | 7.80 | % | 0.09 | 0 | 0 | 0.43 | 0.83 | 0.03 | -0.04 | 10/9/2026 3:59:59 PM EST | |||
| 92.00 | 5.80 | 8.40 | 7.10 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.79 | 0.04 | -0.04 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 93.00 | 5.20 | 7.60 | 6.40 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.27 | 0.75 | 0.04 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 94.00 | 4.10 | 6.10 | 5.10 | 5.60 | +0.01 | +0.18% | 0.05 | 1 | 4 | 0.21 | 0.71 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 3.40 | 5.60 | 4.50 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | 0.67 | 0.05 | -0.05 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 4.00 | 4.60 | 4.30 | 4.37 | +0.57 | +15.00% | 0.04 | 1 | 2 | 0.27 | 0.62 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 97.00 | 3.40 | 4.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.57 | 0.05 | -0.05 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 98.00 | 2.75 | 3.60 | 3.18 | 3.10 | % | 0.03 | 103 | 0 | 0.26 | 0.52 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 99.00 | 2.35 | 3.20 | 2.78 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.27 | 0.46 | 0.05 | -0.05 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 1.10 | 2.70 | 1.90 | 2.50 | +0.56 | +28.87% | 0.02 | 4 | 4 | 0.23 | 0.41 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 0.95 | 3.20 | 2.08 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | 0.36 | 0.05 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 0.60 | 2.70 | 1.65 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | 0.31 | 0.05 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 0.10 | 1.70 | 0.90 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | 0.27 | 0.04 | -0.04 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 104.00 | 0.40 | 3.20 | 1.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.32 | 0.23 | 0.04 | -0.03 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 0.35 | 1.35 | 0.85 | 0.95 | +0.20 | +26.67% | 0.01 | 1 | 46 | 0.25 | 0.19 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 106.00 | 0.30 | 1.05 | 0.68 | 0.75 | -0.03 | -3.85% | 0.01 | 1 | 6 | 0.25 | 0.16 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 107.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.25 | 0.13 | 0.03 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.02 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 1 | 0.33 | 0.07 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.04 | 0.01 | -0.02 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 88.00 | 0.30 | 0.60 | 0.45 | 0.43 | -0.02 | -4.45% | 0.01 | 1 | 11 | 0.28 | -0.10 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 89.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.02 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.14 | 0.03 | -0.03 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 1.85 | 0.93 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.17 | 0.03 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 92.00 | 0.75 | 2.20 | 1.48 | % | 0.02 | 0 | 0 | 0.26 | -0.21 | 0.04 | -0.04 | 10/9/2026 3:59:59 PM EST | |||
| 93.00 | 1.10 | 1.50 | 1.30 | 1.23 | -1.14 | -48.11% | 0.01 | 1 | 50 | 0.27 | -0.25 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 94.00 | 0.35 | 2.70 | 1.53 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.25 | -0.29 | 0.04 | -0.05 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 0.95 | 2.10 | 1.53 | 1.82 | -0.18 | -9.00% | 0.02 | 2 | 11 | 0.23 | -0.33 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 2.00 | 2.50 | 2.25 | 2.20 | -0.84 | -27.64% | 0.02 | 1 | 7 | 0.26 | -0.38 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 97.00 | 2.20 | 4.00 | 3.10 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.43 | 0.05 | -0.05 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 98.00 | 2.85 | 3.40 | 3.13 | 3.05 | -0.58 | -15.98% | 0.03 | 11 | 2 | 0.26 | -0.48 | 0.05 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 99.00 | 3.40 | 5.20 | 4.30 | % | 0.04 | 0 | 0 | 0.31 | -0.54 | 0.05 | -0.05 | 10/9/2026 3:59:59 PM EST | |||
| 100.00 | 3.70 | 5.80 | 4.75 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.59 | 0.05 | -0.05 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 4.60 | 6.40 | 5.50 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.64 | 0.05 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 5.00 | 7.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.69 | 0.05 | -0.04 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 5.10 | 7.80 | 6.45 | 7.61 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | -0.73 | 0.04 | -0.04 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 104.00 | 5.80 | 8.40 | 7.10 | % | 0.07 | 0 | 0 | 0.38 | -0.77 | 0.04 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 105.00 | 6.60 | 9.20 | 7.90 | % | 0.08 | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 106.00 | 7.50 | 10.20 | 8.85 | 11.39 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.84 | 0.03 | -0.03 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 107.00 | 8.30 | 11.10 | 9.70 | % | 0.09 | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 108.00 | 9.30 | 12.00 | 10.65 | % | 0.10 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 109.00 | 9.50 | 12.50 | 11.00 | % | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 10.50 | 13.60 | 12.05 | % | 0.11 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 15.40 | 19.50 | 17.45 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 20.30 | 24.30 | 22.30 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 25.30 | 29.30 | 27.30 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 30.30 | 34.30 | 32.30 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 35.30 | 39.30 | 37.30 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 40.30 | 44.30 | 42.30 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |