Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $100.70 as of 1/28/2026 7:12:04 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 | 42.70 | 47.00 | 44.85 | 47.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:51 PM EST |
| 60.00 | 37.70 | 41.70 | 39.70 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 65.00 | 32.80 | 37.00 | 34.90 | % | 0.54 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 70.00 | 27.80 | 32.10 | 29.95 | 33.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:51 PM EST |
| 75.00 | 22.80 | 26.80 | 24.80 | 29.82 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/28/2026 3:59:51 PM EST |
| 80.00 | 17.90 | 21.80 | 19.85 | 25.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:51 PM EST |
| 85.00 | 13.00 | 16.90 | 14.95 | 13.95 | -1.95 | -12.27% | 0.18 | 1 | 12 | 0.58 | 0.94 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 90.00 | 8.30 | 11.40 | 9.85 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.41 | 0.86 | 0.03 | -0.01 | 1/27/2026 | 1/28/2026 3:59:51 PM EST |
| 95.00 | 4.20 | 7.90 | 6.05 | 6.02 | -0.78 | -11.48% | 0.06 | 1 | 120 | 0.39 | 0.70 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 100.00 | 3.00 | 3.30 | 3.15 | 3.06 | -0.94 | -23.50% | 0.03 | 58 | 2,099 | 0.25 | 0.47 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 105.00 | 1.35 | 1.60 | 1.48 | 1.41 | -0.54 | -27.70% | 0.01 | 934 | 17,164 | 0.25 | 0.27 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 110.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.15 | -17.65% | 0.01 | 229 | 4,643 | 0.26 | 0.13 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 115.00 | 0.25 | 0.50 | 0.38 | 0.27 | -0.18 | -40.00% | 0.00 | 35 | 25,406 | 0.27 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 11,281 | 0.30 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 125.00 | 0.10 | 1.10 | 0.60 | 0.13 | -0.12 | -48.00% | 0.00 | 5 | 2,830 | 0.41 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 11 | 330 | 0.36 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 135.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 1,834 | 0.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 1,269 | 0.44 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/28/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/28/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/28/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/28/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/28/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.35 | +0.18 | +105.89% | 0.00 | 7 | 386 | 0.26 | -0.06 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 90.00 | 0.40 | 0.90 | 0.65 | 0.81 | +0.19 | +30.65% | 0.01 | 2,078 | 5,788 | 0.24 | -0.14 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 95.00 | 1.65 | 1.90 | 1.78 | 1.89 | +0.40 | +26.85% | 0.02 | 105 | 7,072 | 0.23 | -0.30 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 100.00 | 3.90 | 4.20 | 4.05 | 4.06 | +0.56 | +16.00% | 0.04 | 46 | 19,376 | 0.24 | -0.53 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 105.00 | 5.70 | 8.60 | 7.15 | 7.90 | +0.94 | +13.51% | 0.07 | 9 | 965 | 0.34 | -0.73 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 110.00 | 9.90 | 13.80 | 11.85 | 12.27 | +1.97 | +19.13% | 0.11 | 2 | 1,685 | 0.46 | -0.87 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 115.00 | 15.10 | 18.50 | 16.80 | 14.88 | 0.00 | 0.00% | 0.15 | 0 | 300 | 0.53 | -0.94 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 3:59:51 PM EST |
| 120.00 | 20.30 | 23.40 | 21.85 | 20.95 | +0.85 | +4.23% | 0.18 | 1 | 1,119 | 0.60 | -0.98 | 0.01 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 125.00 | 24.40 | 28.10 | 26.25 | 28.91 | 0.00 | 0.00% | 0.21 | 0 | 258 | 0.64 | -0.99 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 3:59:51 PM EST |
| 130.00 | 30.20 | 32.80 | 31.50 | 30.10 | 0.00 | 0.00% | 0.24 | 0 | 130 | 0.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 3:59:51 PM EST |
| 135.00 | 34.30 | 38.20 | 36.25 | 31.50 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.79 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/28/2026 3:59:51 PM EST |
| 140.00 | 39.20 | 43.20 | 41.20 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.85 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/28/2026 3:59:51 PM EST |
| 145.00 | 44.20 | 48.20 | 46.20 | 43.10 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.90 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/28/2026 3:59:51 PM EST |
| 150.00 | 49.20 | 53.10 | 51.15 | 52.00 | +30.30 | +139.64% | 0.34 | 20 | 85 | 0.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:51 PM EST |
| 155.00 | 54.00 | 58.10 | 56.05 | 16.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 1/28/2026 3:59:51 PM EST |
| 160.00 | 59.10 | 63.10 | 61.10 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 165.00 | 64.10 | 68.10 | 66.10 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 170.00 | 68.80 | 73.00 | 70.90 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 175.00 | 73.70 | 78.00 | 75.85 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 180.00 | 79.00 | 83.00 | 81.00 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 185.00 | 83.70 | 88.00 | 85.85 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 190.00 | 88.70 | 92.90 | 90.80 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 195.00 | 93.70 | 97.90 | 95.80 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 200.00 | 98.90 | 102.90 | 100.90 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST | |||
| 210.00 | 108.90 | 112.90 | 110.90 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:51 PM EST |