Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $119.71 as of 11/3/2025 3:43:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 25.70 | 29.50 | 27.60 | % | 0.37 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 80.00 | 20.70 | 24.50 | 22.60 | 24.20 | % | 0.28 | 1 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 85.00 | 15.70 | 19.50 | 17.60 | % | 0.21 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 11/3/2025 4:00:03 PM EST | |||
| 90.00 | 10.70 | 14.60 | 12.65 | % | 0.14 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.09 | 11/3/2025 4:00:03 PM EST | |||
| 95.00 | 7.40 | 9.60 | 8.50 | % | 0.09 | 0 | 0 | 0.66 | 0.88 | 0.03 | -0.13 | 11/3/2025 4:00:03 PM EST | |||
| 100.00 | 2.50 | 4.30 | 3.40 | 3.70 | % | 0.03 | 528 | 0 | 0.47 | 0.73 | 0.05 | -0.15 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 104.00 | 1.60 | 1.80 | 1.70 | 1.65 | % | 0.02 | 1,309 | 0 | 0.26 | 0.49 | 0.07 | -0.14 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 105.00 | 1.10 | 1.45 | 1.28 | 1.35 | % | 0.01 | 730 | 0 | 0.26 | 0.42 | 0.07 | -0.13 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 106.00 | 0.90 | 1.20 | 1.05 | 1.19 | % | 0.01 | 94 | 0 | 0.27 | 0.36 | 0.06 | -0.12 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 107.00 | 0.70 | 1.00 | 0.85 | 0.80 | % | 0.01 | 38 | 0 | 0.29 | 0.29 | 0.06 | -0.10 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 108.00 | 0.00 | 2.75 | 1.38 | 0.62 | % | 0.01 | 32 | 0 | 0.65 | 0.24 | 0.05 | -0.09 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 109.00 | 0.20 | 2.25 | 1.23 | 0.60 | % | 0.01 | 18 | 0 | 0.41 | 0.19 | 0.04 | -0.08 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.45 | % | 0.00 | 1,226 | 0 | 0.30 | 0.14 | 0.04 | -0.06 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 111.00 | 0.05 | 2.25 | 1.15 | 0.35 | % | 0.01 | 3 | 0 | 0.45 | 0.11 | 0.03 | -0.05 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 112.00 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.00 | 40 | 0 | 0.40 | 0.08 | 0.02 | -0.04 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 113.00 | 0.00 | 0.55 | 0.28 | 1.19 | % | 0.00 | 5 | 0 | 0.46 | 0.06 | 0.02 | -0.03 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 114.00 | 0.00 | 2.35 | 1.18 | 0.34 | % | 0.01 | 10 | 0 | 0.85 | 0.04 | 0.01 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.16 | -6.83 | -97.72% | 0.00 | 44 | 3 | 0.57 | 0.03 | 0.01 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 116.00 | 0.05 | 2.25 | 1.15 | 1.26 | % | 0.01 | 33 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 117.00 | 0.00 | 2.25 | 1.13 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.01 | 0.01 | -0.01 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 1.30 | 0.65 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 11/3/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 0.50 | 0.25 | 0.91 | -1.34 | -59.56% | 0.00 | 30 | 7 | 0.62 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.15 | -1.50 | -90.91% | 0.00 | 51 | 27 | 0.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.12 | -1.10 | -90.17% | 0.00 | 16 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 1.05 | 0.53 | 0.23 | -0.97 | -80.84% | 0.00 | 1 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 0.00 | 5 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.33 | +0.08 | +32.00% | 0.00 | 4 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 1.30 | 0.65 | 0.01 | -0.34 | -97.15% | 0.01 | 1 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/3/2025 4:00:03 PM EST |
| 129.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 7 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 131.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/3/2025 4:00:03 PM EST |
| 132.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 133.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 134.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 3 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 12 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.30 | -78.95% | 0.00 | 45 | 2 | 0.44 | -0.03 | 0.01 | -0.09 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.13 | % | 0.00 | 103 | 0 | 0.34 | -0.12 | 0.03 | -0.13 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 100.00 | 0.20 | 1.30 | 0.75 | 1.10 | +0.70 | +175.00% | 0.01 | 316 | 1 | 0.29 | -0.27 | 0.05 | -0.15 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 104.00 | 2.80 | 3.40 | 3.10 | 3.10 | % | 0.03 | 84 | 0 | 0.39 | -0.51 | 0.07 | -0.14 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 105.00 | 3.10 | 4.00 | 3.55 | 3.70 | % | 0.03 | 39 | 0 | 0.37 | -0.58 | 0.07 | -0.13 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 106.00 | 2.90 | 6.40 | 4.65 | 3.68 | % | 0.04 | 1 | 0 | 0.67 | -0.64 | 0.06 | -0.12 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 107.00 | 3.30 | 7.20 | 5.25 | % | 0.05 | 0 | 0 | 0.69 | -0.71 | 0.06 | -0.10 | 11/3/2025 4:00:03 PM EST | |||
| 108.00 | 4.10 | 7.00 | 5.55 | 4.60 | % | 0.05 | 1 | 0 | 0.56 | -0.76 | 0.05 | -0.09 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 109.00 | 5.00 | 8.90 | 6.95 | 6.75 | % | 0.06 | 2 | 0 | 0.74 | -0.81 | 0.04 | -0.08 | 11/3/2025 | 11/3/2025 4:00:03 PM EST | |
| 110.00 | 7.70 | 9.00 | 8.35 | 7.25 | +6.73 | +1,294.24% | 0.08 | 28 | 26 | 0.64 | -0.86 | 0.04 | -0.06 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 111.00 | 6.80 | 10.00 | 8.40 | % | 0.08 | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.05 | 11/3/2025 4:00:03 PM EST | |||
| 112.00 | 7.80 | 11.70 | 9.75 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.92 | 0.02 | -0.04 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 113.00 | 8.80 | 12.60 | 10.70 | 9.18 | +7.98 | +665.00% | 0.09 | 1 | 5 | 0.87 | -0.94 | 0.02 | -0.03 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 114.00 | 9.80 | 13.60 | 11.70 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.91 | -0.96 | 0.01 | -0.02 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 115.00 | 11.40 | 14.10 | 12.75 | 12.25 | +11.76 | +2,400.00% | 0.11 | 34 | 56 | 0.95 | -0.97 | 0.01 | -0.02 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 116.00 | 11.70 | 15.60 | 13.65 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 264 | 0.98 | -0.98 | 0.01 | -0.01 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 117.00 | 12.70 | 16.80 | 14.75 | 11.72 | +10.87 | +1,278.83% | 0.13 | 1 | 9 | 1.00 | -0.99 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 118.00 | 13.70 | 17.80 | 15.75 | 15.51 | +14.42 | +1,322.94% | 0.13 | 2 | 19 | 1.04 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 119.00 | 14.70 | 18.80 | 16.75 | 1.37 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.07 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 120.00 | 15.70 | 19.50 | 17.60 | 17.36 | +15.44 | +804.17% | 0.15 | 18 | 31 | 1.11 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 121.00 | 16.70 | 20.50 | 18.60 | 15.52 | +13.05 | +528.34% | 0.15 | 1 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 122.00 | 17.70 | 21.50 | 19.60 | 16.52 | +13.51 | +448.84% | 0.16 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 123.00 | 18.70 | 22.50 | 20.60 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 4:00:03 PM EST |
| 124.00 | 19.70 | 23.50 | 21.60 | 5.14 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.24 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 125.00 | 20.70 | 24.50 | 22.60 | 19.42 | +14.88 | +327.76% | 0.18 | 1 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 126.00 | 21.70 | 25.50 | 23.60 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 127.00 | 22.70 | 26.50 | 24.60 | 23.79 | +15.01 | +170.96% | 0.19 | 3 | 4 | 1.33 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:03 PM EST |
| 128.00 | 23.70 | 27.50 | 25.60 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 129.00 | 24.70 | 28.50 | 26.60 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 130.00 | 25.70 | 29.50 | 27.60 | 11.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:03 PM EST |
| 131.00 | 26.70 | 30.60 | 28.65 | 11.31 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 4:00:03 PM EST |
| 132.00 | 27.70 | 31.60 | 29.65 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 133.00 | 28.70 | 32.60 | 30.65 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 134.00 | 29.70 | 33.60 | 31.65 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 135.00 | 30.70 | 34.60 | 32.65 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 136.00 | 31.70 | 35.60 | 33.65 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 137.00 | 32.70 | 36.60 | 34.65 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 140.00 | 35.70 | 39.80 | 37.75 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 145.00 | 40.70 | 44.80 | 42.75 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 150.00 | 45.70 | 49.80 | 47.75 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 155.00 | 50.70 | 54.80 | 52.75 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 160.00 | 55.70 | 59.80 | 57.75 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 165.00 | 60.70 | 64.80 | 62.75 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 170.00 | 65.70 | 69.80 | 67.75 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 175.00 | 70.70 | 74.80 | 72.75 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST | |||
| 180.00 | 75.70 | 79.80 | 77.75 | % | 0.43 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:03 PM EST |