Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $96.70 as of 5/20/2026 4:37:27 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 | 40.50 | 44.40 | 42.45 | % | 0.77 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 60.00 | 35.60 | 38.60 | 37.10 | 38.95 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 30.60 | 34.40 | 32.50 | % | 0.50 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 70.00 | 25.60 | 28.50 | 27.05 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 20.60 | 24.50 | 22.55 | % | 0.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 15.60 | 19.10 | 17.35 | 16.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 84.00 | 11.80 | 14.80 | 13.30 | 13.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 85.00 | 10.60 | 13.90 | 12.25 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 86.00 | 9.60 | 13.50 | 11.55 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 87.00 | 8.70 | 12.00 | 10.35 | % | 0.12 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 88.00 | 7.70 | 11.00 | 9.35 | % | 0.11 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 89.00 | 6.70 | 10.20 | 8.45 | 7.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | 0.99 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 3:59:59 PM EST |
| 90.00 | 5.90 | 8.50 | 7.20 | % | 0.08 | 0 | 0 | 0.57 | 0.98 | 0.01 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 91.00 | 5.00 | 7.80 | 6.40 | 5.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.95 | 0.02 | -0.04 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 4.00 | 6.60 | 5.30 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | 0.93 | 0.03 | -0.05 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 93.00 | 3.40 | 5.50 | 4.45 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | 0.87 | 0.05 | -0.07 | 5/6/2026 | 5/20/2026 3:59:59 PM EST |
| 94.00 | 2.50 | 4.70 | 3.60 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | 0.83 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 3.10 | 3.40 | 3.25 | 2.70 | -0.30 | -10.00% | 0.03 | 8 | 39 | 0.26 | 0.77 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 2.35 | 2.60 | 2.48 | 2.53 | -0.17 | -6.30% | 0.03 | 1 | 30 | 0.25 | 0.69 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 1.70 | 2.10 | 1.90 | 1.75 | +0.55 | +45.84% | 0.02 | 17 | 50 | 0.25 | 0.59 | 0.12 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 1.15 | 1.55 | 1.35 | 1.26 | +0.26 | +26.00% | 0.01 | 28 | 58 | 0.25 | 0.47 | 0.12 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 99.00 | 0.75 | 1.10 | 0.93 | 0.92 | +0.07 | +8.24% | 0.01 | 59 | 185 | 0.24 | 0.35 | 0.11 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.12 | +27.91% | 0.01 | 13 | 281 | 0.24 | 0.26 | 0.09 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.11 | +37.94% | 0.00 | 35 | 114 | 0.24 | 0.19 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 102.00 | 0.20 | 0.40 | 0.30 | 0.28 | +0.01 | +3.71% | 0.00 | 15 | 139 | 0.26 | 0.14 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.06 | +42.86% | 0.00 | 5 | 156 | 0.26 | 0.10 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 104.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.31 | 0.07 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.58 | 0.02 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.47 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 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 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.85 | 0.93 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.34 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | -0.01 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.61 | -0.02 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.28 | -0.04 | -12.50% | 0.00 | 2 | 26 | 0.41 | -0.05 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 0.10 | 1.20 | 0.65 | 0.47 | +0.17 | +56.67% | 0.01 | 2 | 175 | 0.40 | -0.07 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 93.00 | 0.15 | 0.35 | 0.25 | 0.19 | -0.36 | -65.46% | 0.00 | 4 | 196 | 0.27 | -0.13 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 94.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.22 | -30.56% | 0.00 | 8 | 140 | 0.27 | -0.17 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.26 | -28.58% | 0.01 | 13 | 241 | 0.26 | -0.23 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 0.65 | 0.90 | 0.78 | 0.84 | -0.41 | -32.80% | 0.01 | 30 | 96 | 0.24 | -0.31 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 1.00 | 1.40 | 1.20 | 1.25 | -0.05 | -3.85% | 0.01 | 10 | 345 | 0.25 | -0.41 | 0.12 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 1.50 | 1.85 | 1.68 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.24 | -0.53 | 0.12 | -0.08 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 99.00 | 2.10 | 2.45 | 2.28 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.24 | -0.65 | 0.11 | -0.08 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 2.80 | 3.20 | 3.00 | 3.15 | -0.65 | -17.11% | 0.03 | 2 | 38 | 0.25 | -0.74 | 0.09 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 3.00 | 5.60 | 4.30 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.59 | -0.81 | 0.07 | -0.06 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 102.00 | 3.90 | 6.50 | 5.20 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.86 | 0.06 | -0.05 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 4.70 | 7.40 | 6.05 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.90 | 0.04 | -0.04 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 104.00 | 5.30 | 8.20 | 6.75 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.68 | -0.93 | 0.03 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 5.60 | 9.60 | 7.60 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.81 | -0.98 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 7.20 | 10.50 | 8.85 | % | 0.08 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 107.00 | 8.00 | 11.50 | 9.75 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 108.00 | 9.60 | 12.30 | 10.95 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 109.00 | 10.50 | 13.30 | 11.90 | 12.05 | -0.79 | -6.16% | 0.11 | 1 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 11.60 | 14.30 | 12.95 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 111.00 | 11.60 | 15.50 | 13.55 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 15.60 | 19.50 | 17.55 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 120.00 | 20.60 | 24.50 | 22.55 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 125.00 | 25.70 | 29.50 | 27.60 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 130.00 | 30.60 | 34.50 | 32.55 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 135.00 | 35.60 | 39.50 | 37.55 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 140.00 | 41.10 | 44.50 | 42.80 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 145.00 | 46.90 | 49.10 | 48.00 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |