Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $103.00 as of 2/5/2026 9:23:19 AM 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 | 46.20 | 50.30 | 48.25 | % | 0.88 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 60.00 | 41.30 | 45.40 | 43.35 | % | 0.72 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 65.00 | 36.30 | 40.40 | 38.35 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 70.00 | 31.30 | 35.30 | 33.30 | % | 0.48 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 75.00 | 26.30 | 30.40 | 28.35 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 80.00 | 21.30 | 25.40 | 23.35 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 85.00 | 16.40 | 20.60 | 18.50 | % | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 87.00 | 14.50 | 18.50 | 16.50 | % | 0.19 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 88.00 | 13.50 | 17.70 | 15.60 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 89.00 | 12.60 | 16.60 | 14.60 | 10.98 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 90.00 | 11.60 | 15.70 | 13.65 | % | 0.15 | 0 | 0 | 0.64 | 0.99 | 0.01 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 91.00 | 10.70 | 14.60 | 12.65 | % | 0.14 | 0 | 0 | 0.60 | 0.97 | 0.02 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 92.00 | 9.70 | 13.80 | 11.75 | % | 0.13 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 93.00 | 8.80 | 12.20 | 10.50 | % | 0.11 | 0 | 0 | 0.50 | 0.89 | 0.03 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 94.00 | 8.30 | 11.80 | 10.05 | % | 0.11 | 0 | 0 | 0.54 | 0.89 | 0.03 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 95.00 | 7.00 | 10.80 | 8.90 | 5.98 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | 0.84 | 0.03 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 96.00 | 6.60 | 10.10 | 8.35 | % | 0.09 | 0 | 0 | 0.50 | 0.80 | 0.03 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 97.00 | 6.00 | 8.50 | 7.25 | % | 0.07 | 0 | 0 | 0.41 | 0.76 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 98.00 | 4.90 | 7.70 | 6.30 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.73 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 99.00 | 4.90 | 6.10 | 5.50 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.69 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 100.00 | 4.40 | 5.40 | 4.90 | 4.96 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.65 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 101.00 | 3.50 | 4.60 | 4.05 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.25 | 0.60 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 102.00 | 3.00 | 4.00 | 3.50 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.25 | 0.55 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 103.00 | 2.30 | 3.90 | 3.10 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.26 | 0.49 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 104.00 | 2.05 | 3.00 | 2.53 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.44 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 1.80 | 2.60 | 2.20 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.25 | 0.39 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 106.00 | 1.25 | 2.20 | 1.73 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.24 | 0.34 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 107.00 | 1.10 | 1.90 | 1.50 | % | 0.01 | 0 | 0 | 0.25 | 0.30 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 108.00 | 0.70 | 1.65 | 1.18 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 109.00 | 0.55 | 1.75 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.23 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 110.00 | 0.25 | 1.20 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.23 | 0.20 | 0.03 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 111.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.03 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 112.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 113.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 114.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.08 | 0.02 | -0.02 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 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 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 2/4/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.02 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 92.00 | 0.05 | 1.40 | 0.73 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | -0.11 | 0.02 | -0.02 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 93.00 | 0.15 | 2.70 | 1.43 | % | 0.02 | 0 | 0 | 0.36 | -0.11 | 0.03 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 94.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.03 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.16 | 0.03 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 96.00 | 0.55 | 3.30 | 1.93 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.20 | 0.03 | -0.03 | 1/30/2026 | 2/4/2026 4:00:02 PM EST |
| 97.00 | 0.65 | 1.80 | 1.23 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.24 | 0.04 | -0.03 | 2/3/2026 | 2/4/2026 4:00:02 PM EST |
| 98.00 | 0.95 | 2.25 | 1.60 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.27 | 0.04 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 99.00 | 1.45 | 2.40 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 100.00 | 1.65 | 2.70 | 2.18 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.35 | 0.05 | -0.03 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 101.00 | 2.15 | 3.10 | 2.63 | % | 0.03 | 0 | 0 | 0.26 | -0.40 | 0.05 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 102.00 | 2.45 | 3.40 | 2.93 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.05 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 103.00 | 2.90 | 4.10 | 3.50 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.51 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 104.00 | 3.50 | 4.60 | 4.05 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.56 | 0.05 | -0.03 | 2/4/2026 | 2/4/2026 4:00:02 PM EST |
| 105.00 | 4.20 | 5.30 | 4.75 | % | 0.05 | 0 | 0 | 0.25 | -0.61 | 0.05 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 106.00 | 4.60 | 6.00 | 5.30 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.05 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 107.00 | 5.80 | 6.80 | 6.30 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 108.00 | 5.90 | 8.10 | 7.00 | % | 0.06 | 0 | 0 | 0.25 | -0.74 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 109.00 | 6.40 | 8.80 | 7.60 | % | 0.07 | 0 | 0 | 0.35 | -0.77 | 0.04 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 110.00 | 7.40 | 9.90 | 8.65 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 111.00 | 8.20 | 10.70 | 9.45 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.03 | 2/4/2026 4:00:02 PM EST | |||
| 112.00 | 9.00 | 11.80 | 10.40 | % | 0.09 | 0 | 0 | 0.42 | -0.86 | 0.03 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 113.00 | 9.00 | 12.60 | 10.80 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 2/4/2026 4:00:02 PM EST | |||
| 114.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 115.00 | 11.50 | 15.10 | 13.30 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.92 | 0.02 | -0.02 | 2/2/2026 | 2/4/2026 4:00:02 PM EST |
| 116.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 117.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 120.00 | 16.00 | 19.60 | 17.80 | % | 0.15 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 2/4/2026 4:00:02 PM EST | |||
| 125.00 | 20.90 | 24.50 | 22.70 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 130.00 | 25.70 | 29.80 | 27.75 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 135.00 | 30.60 | 34.80 | 32.70 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 140.00 | 35.60 | 39.70 | 37.65 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST | |||
| 145.00 | 40.60 | 44.70 | 42.65 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:02 PM EST |