Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $99.49 as of 3/25/2026 6:28:59 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 | 42.80 | 46.30 | 44.55 | % | 0.81 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 60.00 | 37.50 | 41.60 | 39.55 | 40.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 65.00 | 33.00 | 36.50 | 34.75 | % | 0.53 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 70.00 | 28.00 | 31.50 | 29.75 | % | 0.42 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 75.00 | 23.00 | 26.50 | 24.75 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 80.00 | 17.50 | 21.50 | 19.50 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 85.00 | 12.60 | 16.50 | 14.55 | % | 0.17 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 86.00 | 11.60 | 15.60 | 13.60 | % | 0.16 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 87.00 | 10.60 | 14.60 | 12.60 | % | 0.14 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 88.00 | 10.30 | 13.00 | 11.65 | % | 0.13 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 89.00 | 8.70 | 12.10 | 10.40 | % | 0.12 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 90.00 | 8.30 | 11.20 | 9.75 | % | 0.11 | 0 | 0 | 0.62 | 0.94 | 0.02 | -0.04 | 3/25/2026 4:00:03 PM EST | |||
| 91.00 | 7.50 | 9.80 | 8.65 | % | 0.10 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.04 | 3/25/2026 4:00:03 PM EST | |||
| 92.00 | 6.60 | 8.80 | 7.70 | % | 0.08 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.05 | 3/25/2026 4:00:03 PM EST | |||
| 93.00 | 5.00 | 7.90 | 6.45 | % | 0.07 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.06 | 3/25/2026 4:00:03 PM EST | |||
| 94.00 | 4.60 | 7.50 | 6.05 | % | 0.06 | 0 | 0 | 0.51 | 0.82 | 0.04 | -0.06 | 3/25/2026 4:00:03 PM EST | |||
| 95.00 | 4.50 | 6.10 | 5.30 | % | 0.06 | 0 | 0 | 0.41 | 0.78 | 0.05 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 96.00 | 4.30 | 4.70 | 4.50 | % | 0.05 | 0 | 0 | 0.29 | 0.74 | 0.05 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 97.00 | 2.90 | 4.20 | 3.55 | % | 0.04 | 0 | 0 | 0.24 | 0.68 | 0.06 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 98.00 | 2.85 | 3.30 | 3.08 | 2.50 | % | 0.03 | 1 | 1 | 0.27 | 0.62 | 0.07 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 99.00 | 2.20 | 2.70 | 2.45 | % | 0.02 | 0 | 20 | 0.26 | 0.55 | 0.08 | -0.07 | 3/25/2026 4:00:03 PM EST | |||
| 100.00 | 1.70 | 2.15 | 1.93 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.26 | 0.47 | 0.08 | -0.07 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 101.00 | 1.25 | 1.70 | 1.48 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.25 | 0.39 | 0.08 | -0.06 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 102.00 | 0.60 | 1.35 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.23 | 0.32 | 0.07 | -0.06 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 103.00 | 0.65 | 1.30 | 0.98 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.27 | 0.25 | 0.07 | -0.05 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 104.00 | 0.45 | 0.80 | 0.63 | 0.68 | -0.19 | -21.84% | 0.01 | 1 | 28 | 0.25 | 0.21 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 105.00 | 0.35 | 0.60 | 0.48 | 0.46 | -0.34 | -42.50% | 0.00 | 1 | 79 | 0.26 | 0.18 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.49 | 0.11 | 0.04 | -0.03 | 3/23/2026 | 3/25/2026 4:00:03 PM EST |
| 107.00 | 0.00 | 1.05 | 0.53 | 0.26 | -0.14 | -35.00% | 0.00 | 2 | 69 | 0.42 | 0.08 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 12 | 0.64 | 0.05 | 0.02 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 109.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 2 | 0.62 | 0.04 | 0.02 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 4 | 0.66 | 0.03 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 111.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 56 | 0.73 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 112.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 0.75 | 0.01 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 113.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 0.65 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 114.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 0.67 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 116.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 117.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 118.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 119.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 121.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 122.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 123.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | -0.06 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 9 | 0.45 | -0.08 | 0.02 | -0.04 | 3/25/2026 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.10 | 0.55 | 0.65 | % | 0.01 | 1 | 0 | 0.47 | -0.10 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 93.00 | 0.35 | 1.10 | 0.73 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.35 | -0.14 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 94.00 | 0.50 | 0.75 | 0.63 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.30 | -0.18 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 95.00 | 0.60 | 0.95 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.29 | -0.22 | 0.05 | -0.07 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 96.00 | 0.80 | 1.15 | 0.98 | 1.10 | -0.05 | -4.35% | 0.01 | 1 | 213 | 0.28 | -0.26 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 97.00 | 1.00 | 1.45 | 1.23 | 1.25 | +0.20 | +19.05% | 0.01 | 5 | 43 | 0.27 | -0.32 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 98.00 | 1.30 | 1.75 | 1.53 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.27 | -0.38 | 0.07 | -0.07 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 99.00 | 1.70 | 2.15 | 1.93 | 2.07 | -0.03 | -1.43% | 0.02 | 1 | 70 | 0.26 | -0.45 | 0.08 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 100.00 | 2.20 | 2.60 | 2.40 | 2.44 | +0.32 | +15.10% | 0.02 | 31 | 49 | 0.26 | -0.53 | 0.08 | -0.07 | 3/25/2026 | 3/25/2026 4:00:03 PM EST |
| 101.00 | 2.75 | 3.20 | 2.98 | % | 0.03 | 0 | 40 | 0.25 | -0.61 | 0.08 | -0.06 | 3/25/2026 4:00:03 PM EST | |||
| 102.00 | 2.80 | 4.10 | 3.45 | % | 0.03 | 0 | 14 | 0.37 | -0.68 | 0.07 | -0.06 | 3/25/2026 4:00:03 PM EST | |||
| 103.00 | 4.10 | 4.50 | 4.30 | % | 0.04 | 0 | 15 | 0.24 | -0.75 | 0.07 | -0.05 | 3/25/2026 4:00:03 PM EST | |||
| 104.00 | 4.30 | 7.10 | 5.70 | % | 0.05 | 0 | 3 | 0.53 | -0.79 | 0.06 | -0.05 | 3/25/2026 4:00:03 PM EST | |||
| 105.00 | 5.10 | 7.30 | 6.20 | % | 0.06 | 0 | 1 | 0.47 | -0.82 | 0.05 | -0.05 | 3/25/2026 4:00:03 PM EST | |||
| 106.00 | 6.00 | 8.60 | 7.30 | % | 0.07 | 0 | 2 | 0.55 | -0.89 | 0.04 | -0.03 | 3/25/2026 4:00:03 PM EST | |||
| 107.00 | 6.90 | 9.20 | 8.05 | 8.47 | % | 0.08 | 1 | 0 | 0.53 | -0.92 | 0.03 | -0.03 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 108.00 | 7.80 | 10.20 | 9.00 | % | 0.08 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.02 | 3/25/2026 4:00:03 PM EST | |||
| 109.00 | 7.70 | 11.80 | 9.75 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 110.00 | 9.80 | 12.60 | 11.20 | 10.52 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | -0.97 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:03 PM EST |
| 111.00 | 9.70 | 13.70 | 11.70 | % | 0.11 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:03 PM EST | |||
| 112.00 | 10.70 | 14.70 | 12.70 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 113.00 | 12.00 | 15.00 | 13.50 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 114.00 | 13.80 | 16.10 | 14.95 | 15.60 | % | 0.13 | 1 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 115.00 | 14.90 | 17.10 | 16.00 | 16.65 | % | 0.14 | 1 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:03 PM EST | |
| 116.00 | 15.80 | 18.80 | 17.30 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 117.00 | 15.70 | 19.30 | 17.50 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 118.00 | 16.70 | 20.10 | 18.40 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 119.00 | 17.80 | 21.00 | 19.40 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 120.00 | 19.00 | 22.10 | 20.55 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 121.00 | 19.70 | 23.30 | 21.50 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 122.00 | 20.70 | 24.00 | 22.35 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 123.00 | 21.70 | 25.70 | 23.70 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 125.00 | 23.70 | 27.70 | 25.70 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 130.00 | 28.70 | 32.00 | 30.35 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 135.00 | 33.70 | 37.70 | 35.70 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 140.00 | 38.70 | 42.30 | 40.50 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST | |||
| 145.00 | 44.30 | 47.70 | 46.00 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:03 PM EST |