Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $97.93 as of 4/10/2026 6:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 34.40 | 38.50 | 36.45 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 65.00 | 29.40 | 33.50 | 31.45 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 24.50 | 28.60 | 26.55 | % | 0.38 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 75.00 | 19.60 | 23.60 | 21.60 | % | 0.29 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 14.70 | 18.80 | 16.75 | % | 0.21 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 84.00 | 11.20 | 15.10 | 13.15 | % | 0.16 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 10.30 | 14.20 | 12.25 | % | 0.14 | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 86.00 | 9.50 | 13.30 | 11.40 | % | 0.13 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 87.00 | 8.70 | 12.40 | 10.55 | % | 0.12 | 0 | 0 | 0.57 | 0.83 | 0.02 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 88.00 | 7.70 | 11.60 | 9.65 | % | 0.11 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 89.00 | 7.10 | 10.70 | 8.90 | % | 0.10 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 6.30 | 10.00 | 8.15 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.03 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 91.00 | 6.30 | 9.30 | 7.80 | % | 0.09 | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 92.00 | 5.50 | 8.60 | 7.05 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 93.00 | 4.80 | 7.90 | 6.35 | 7.32 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.68 | 0.03 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 94.00 | 4.30 | 6.60 | 5.45 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.03 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 3.70 | 6.60 | 5.15 | % | 0.05 | 0 | 0 | 0.30 | 0.62 | 0.04 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 96.00 | 3.00 | 6.00 | 4.50 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.58 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 97.00 | 2.40 | 5.40 | 3.90 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.55 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 98.00 | 1.90 | 4.90 | 3.40 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.51 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 99.00 | 1.40 | 4.70 | 3.05 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | 0.47 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 100.00 | 1.00 | 4.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.43 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 101.00 | 0.60 | 3.80 | 2.20 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.27 | 0.39 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 102.00 | 0.30 | 3.70 | 2.00 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.35 | 0.04 | -0.05 | 4/6/2026 | 4/10/2026 3:59:56 PM EST |
| 103.00 | 0.05 | 3.50 | 1.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.31 | 0.04 | -0.04 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 104.00 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.27 | 0.04 | -0.04 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.24 | 0.03 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 106.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 107.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.48 | 0.18 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 108.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.49 | 0.15 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 109.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 111.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.04 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.05 | 0.01 | -0.02 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 84.00 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.10 | 0.01 | -0.03 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 86.00 | 0.00 | 2.90 | 1.45 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.16 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.37 | -0.17 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 3.20 | 1.60 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.44 | -0.18 | 0.02 | -0.04 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 89.00 | 0.00 | 3.40 | 1.70 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | -0.20 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 90.00 | 0.05 | 3.50 | 1.78 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.33 | -0.24 | 0.03 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 91.00 | 0.25 | 3.60 | 1.93 | 1.83 | +0.03 | +1.67% | 0.02 | 1 | 1 | 0.34 | -0.26 | 0.03 | -0.05 | 4/13/2026 | 4/10/2026 3:59:56 PM EST |
| 92.00 | 0.40 | 3.80 | 2.10 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.29 | 0.03 | -0.05 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 93.00 | 0.70 | 3.90 | 2.30 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.31 | -0.32 | 0.03 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 94.00 | 1.05 | 4.10 | 2.58 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.03 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 1.70 | 4.40 | 3.05 | 3.04 | +0.24 | +8.58% | 0.03 | 1 | 9 | 0.30 | -0.38 | 0.04 | -0.05 | 4/13/2026 | 4/10/2026 3:59:56 PM EST |
| 96.00 | 1.80 | 4.70 | 3.25 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.42 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 97.00 | 2.20 | 5.90 | 4.05 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.45 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 98.00 | 2.70 | 6.40 | 4.55 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | -0.49 | 0.04 | -0.05 | 4/9/2026 | 4/10/2026 3:59:56 PM EST |
| 99.00 | 3.20 | 6.20 | 4.70 | 5.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.53 | 0.04 | -0.05 | 4/8/2026 | 4/10/2026 3:59:56 PM EST |
| 100.00 | 3.90 | 6.70 | 5.30 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.57 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 101.00 | 4.60 | 7.40 | 6.00 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.04 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 102.00 | 5.30 | 8.20 | 6.75 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.28 | -0.65 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 103.00 | 6.10 | 9.90 | 8.00 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.04 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 104.00 | 6.80 | 10.50 | 8.65 | % | 0.08 | 0 | 0 | 0.43 | -0.73 | 0.04 | -0.04 | 4/10/2026 3:59:56 PM EST | |||
| 105.00 | 7.70 | 11.30 | 9.50 | 9.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.76 | 0.03 | -0.04 | 4/7/2026 | 4/10/2026 3:59:56 PM EST |
| 106.00 | 8.40 | 12.20 | 10.30 | % | 0.10 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 107.00 | 9.30 | 13.10 | 11.20 | % | 0.10 | 0 | 0 | 0.48 | -0.82 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 108.00 | 10.20 | 14.10 | 12.15 | % | 0.11 | 0 | 0 | 0.48 | -0.85 | 0.03 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 109.00 | 11.10 | 15.00 | 13.05 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 12.00 | 16.00 | 14.00 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 111.00 | 13.00 | 17.00 | 15.00 | % | 0.14 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 115.00 | 16.90 | 21.00 | 18.95 | % | 0.16 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 120.00 | 21.90 | 26.00 | 23.95 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 26.90 | 31.00 | 28.95 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 130.00 | 31.90 | 36.00 | 33.95 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 36.90 | 41.00 | 38.95 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 41.90 | 46.00 | 43.95 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 46.90 | 51.00 | 48.95 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |