Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $102.19 as of 1/23/2026 3:00:00 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 | 45.40 | 49.40 | 47.40 | 47.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 60.00 | 40.40 | 44.40 | 42.40 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 65.00 | 35.50 | 39.70 | 37.60 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 70.00 | 30.50 | 34.50 | 32.50 | 33.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:56 PM EST |
| 75.00 | 25.50 | 29.50 | 27.50 | 29.82 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:56 PM EST |
| 80.00 | 20.60 | 24.60 | 22.60 | 25.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:56 PM EST |
| 85.00 | 15.70 | 19.70 | 17.70 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.58 | 0.92 | 0.01 | -0.02 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 90.00 | 10.90 | 15.00 | 12.95 | 12.76 | -0.14 | -1.09% | 0.14 | 5 | 137 | 0.49 | 0.86 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 95.00 | 6.70 | 10.10 | 8.40 | 8.70 | +2.02 | +30.24% | 0.09 | 2 | 132 | 0.38 | 0.75 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 100.00 | 5.40 | 5.70 | 5.55 | 5.40 | -0.03 | -0.56% | 0.06 | 7 | 2,034 | 0.28 | 0.59 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 105.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.04 | +1.29% | 0.03 | 95 | 17,112 | 0.28 | 0.41 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 110.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.20 | +14.29% | 0.01 | 167 | 4,514 | 0.28 | 0.26 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.77 | -0.08 | -9.42% | 0.01 | 27 | 25,401 | 0.28 | 0.15 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 120.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 5,782 | 11,378 | 0.31 | 0.08 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.25 | +0.10 | +66.67% | 0.01 | 8 | 2,830 | 0.37 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 316 | 0.39 | 0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,833 | 0.36 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,269 | 0.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 1/23/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/23/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 863 | 0.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 1.49 | +1.24 | +496.00% | 0.00 | 2 | 392 | 0.26 | -0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 90.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.05 | -7.70% | 0.01 | 7 | 5,769 | 0.28 | -0.14 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 95.00 | 1.50 | 1.75 | 1.63 | 1.56 | -0.09 | -5.46% | 0.02 | 77 | 6,999 | 0.28 | -0.25 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 100.00 | 3.40 | 3.70 | 3.55 | 3.67 | +0.17 | +4.86% | 0.04 | 80 | 19,336 | 0.28 | -0.41 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 105.00 | 6.20 | 6.50 | 6.35 | 6.31 | 0.00 | 0.00% | 0.06 | 45 | 1,003 | 0.28 | -0.59 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 110.00 | 8.10 | 11.30 | 9.70 | 10.00 | 0.00 | 0.00% | 0.09 | 4 | 1,677 | 0.39 | -0.74 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 115.00 | 12.90 | 15.30 | 14.10 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 311 | 0.38 | -0.85 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 120.00 | 17.50 | 19.90 | 18.70 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 1,123 | 0.41 | -0.92 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 125.00 | 22.40 | 25.10 | 23.75 | 28.91 | 0.00 | 0.00% | 0.19 | 0 | 258 | 0.50 | -0.96 | 0.01 | -0.01 | 1/7/2026 | 1/23/2026 3:59:56 PM EST |
| 130.00 | 27.30 | 30.00 | 28.65 | 30.10 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.57 | -0.98 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:56 PM EST |
| 135.00 | 31.70 | 35.50 | 33.60 | 31.50 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.65 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:56 PM EST |
| 140.00 | 36.50 | 40.50 | 38.50 | 11.35 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.71 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/23/2026 3:59:56 PM EST |
| 145.00 | 41.50 | 45.50 | 43.50 | 43.10 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 3:59:56 PM EST |
| 150.00 | 46.20 | 50.40 | 48.30 | 21.70 | 0.00 | 0.00% | 0.32 | 0 | 85 | 0.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 1/23/2026 3:59:56 PM EST |
| 155.00 | 51.40 | 55.40 | 53.40 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 1/23/2026 3:59:56 PM EST |
| 160.00 | 56.40 | 60.40 | 58.40 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 165.00 | 61.10 | 65.40 | 63.25 | % | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 170.00 | 66.30 | 70.30 | 68.30 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 175.00 | 71.30 | 75.20 | 73.25 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 180.00 | 76.30 | 80.30 | 78.30 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 185.00 | 81.00 | 85.20 | 83.10 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 190.00 | 86.20 | 90.20 | 88.20 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 195.00 | 91.20 | 95.10 | 93.15 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 200.00 | 95.90 | 100.20 | 98.05 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 210.00 | 106.10 | 110.10 | 108.10 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST |