Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $101.08 as of 12/26/2025 3:10:54 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 | 44.40 | 48.40 | 46.40 | % | 0.84 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 39.40 | 43.40 | 41.40 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 34.50 | 38.50 | 36.50 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 29.50 | 33.60 | 31.55 | 30.70 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 75.00 | 24.60 | 28.60 | 26.60 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 19.70 | 23.60 | 21.65 | % | 0.27 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 85.00 | 14.80 | 18.80 | 16.80 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.56 | 0.96 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 10.20 | 14.20 | 12.20 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.47 | 0.89 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 6.80 | 10.20 | 8.50 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.27 | 0.76 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 4.80 | 5.10 | 4.95 | 5.10 | -0.11 | -2.12% | 0.05 | 75 | 508 | 0.26 | 0.58 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 2.70 | 2.95 | 2.83 | 2.93 | -0.07 | -2.34% | 0.03 | 36 | 370 | 0.27 | 0.40 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.05 | -3.23% | 0.01 | 28 | 278 | 0.28 | 0.25 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.01 | -1.18% | 0.01 | 12 | 75 | 0.29 | 0.14 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 0.25 | 0.75 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.30 | 0.08 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.39 | +0.24 | +160.00% | 0.01 | 2 | 15 | 0.40 | -0.04 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 90.00 | 0.20 | 0.95 | 0.58 | 0.64 | -0.05 | -7.25% | 0.01 | 61 | 80 | 0.25 | -0.11 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 95.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.05 | +3.23% | 0.02 | 20 | 357 | 0.26 | -0.24 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 100.00 | 3.20 | 3.50 | 3.35 | 3.50 | -0.02 | -0.57% | 0.03 | 101 | 880 | 0.26 | -0.42 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 105.00 | 6.10 | 6.40 | 6.25 | 6.20 | -0.26 | -4.03% | 0.06 | 13 | 79 | 0.27 | -0.60 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 110.00 | 8.70 | 12.00 | 10.35 | 10.79 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.42 | -0.75 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 115.00 | 12.40 | 16.40 | 14.40 | 14.98 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.47 | -0.86 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 120.00 | 17.00 | 21.10 | 19.05 | 19.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.92 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 125.00 | 22.10 | 26.10 | 24.10 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 130.00 | 27.00 | 31.10 | 29.05 | % | 0.22 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 32.00 | 36.10 | 34.05 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 37.00 | 41.10 | 39.05 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 145.00 | 42.00 | 46.10 | 44.05 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 150.00 | 47.00 | 51.10 | 49.05 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 155.00 | 52.00 | 56.10 | 54.05 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |