Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $99.19 as of 5/7/2026 11:16:55 AM 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 | 38.50 | 42.60 | 40.55 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 65.00 | 33.50 | 37.60 | 35.55 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 70.00 | 28.50 | 32.60 | 30.55 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 75.00 | 23.60 | 27.60 | 25.60 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 80.00 | 18.60 | 22.70 | 20.65 | % | 0.26 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 84.00 | 14.70 | 17.30 | 16.00 | % | 0.19 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 85.00 | 13.70 | 16.20 | 14.95 | % | 0.18 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 86.00 | 12.70 | 15.30 | 14.00 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 87.00 | 12.20 | 14.30 | 13.25 | % | 0.15 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 88.00 | 10.80 | 13.90 | 12.35 | % | 0.14 | 0 | 0 | 0.56 | 0.97 | 0.02 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 89.00 | 9.80 | 12.40 | 11.10 | % | 0.12 | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.01 | 5/7/2026 2:58:58 PM EST | |||
| 90.00 | 9.40 | 11.50 | 10.45 | % | 0.12 | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.01 | 5/7/2026 2:58:58 PM EST | |||
| 91.00 | 8.50 | 10.50 | 9.50 | % | 0.10 | 0 | 0 | 0.43 | 0.89 | 0.03 | -0.01 | 5/7/2026 2:58:58 PM EST | |||
| 92.00 | 7.10 | 9.60 | 8.35 | % | 0.09 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 93.00 | 6.70 | 8.90 | 7.80 | % | 0.08 | 0 | 0 | 0.41 | 0.83 | 0.04 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 94.00 | 5.90 | 7.90 | 6.90 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | 0.78 | 0.04 | -0.02 | 5/1/2026 | 5/7/2026 2:58:58 PM EST |
| 95.00 | 5.10 | 7.10 | 6.10 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.37 | 0.74 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 96.00 | 4.30 | 6.40 | 5.35 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.70 | 0.05 | -0.03 | 4/30/2026 | 5/7/2026 2:58:58 PM EST |
| 97.00 | 4.40 | 5.60 | 5.00 | % | 0.05 | 0 | 0 | 0.27 | 0.65 | 0.05 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 98.00 | 4.00 | 4.60 | 4.30 | % | 0.04 | 0 | 0 | 0.26 | 0.60 | 0.05 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 99.00 | 3.40 | 3.90 | 3.65 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.55 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 100.00 | 2.85 | 3.40 | 3.13 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | 0.50 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 101.00 | 2.35 | 2.70 | 2.53 | 2.50 | +0.50 | +25.00% | 0.03 | 5 | 1 | 0.25 | 0.45 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 102.00 | 1.95 | 2.50 | 2.23 | 2.10 | +0.54 | +34.62% | 0.02 | 7 | 1 | 0.26 | 0.39 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 103.00 | 1.65 | 2.10 | 1.88 | 1.75 | +0.48 | +37.80% | 0.02 | 4 | 14 | 0.25 | 0.34 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 104.00 | 1.25 | 1.65 | 1.45 | 1.40 | % | 0.01 | 43 | 0 | 0.24 | 0.29 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 105.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.09 | +8.92% | 0.01 | 33 | 49 | 0.24 | 0.25 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 106.00 | 0.80 | 1.10 | 0.95 | 0.88 | % | 0.01 | 4 | 0 | 0.24 | 0.21 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 107.00 | 0.60 | 0.90 | 0.75 | 0.66 | -0.09 | -12.00% | 0.01 | 2 | 1 | 0.23 | 0.17 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 108.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 109.00 | 0.40 | 2.45 | 1.43 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 110.00 | 0.25 | 0.65 | 0.45 | 0.39 | % | 0.00 | 4 | 0 | 0.26 | 0.09 | 0.02 | -0.01 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 111.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 5/7/2026 2:58:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.03 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.00 | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.20 | -37.74% | 0.00 | 2 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 86.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.19 | -35.19% | 0.00 | 2 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 88.00 | 0.10 | 1.20 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.03 | 0.02 | 0.00 | 5/4/2026 | 5/7/2026 2:58:58 PM EST |
| 89.00 | 0.05 | 1.20 | 0.63 | 0.62 | -0.63 | -50.40% | 0.01 | 1 | 1 | 0.29 | -0.06 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 90.00 | 0.25 | 1.25 | 0.75 | 0.84 | +0.09 | +12.00% | 0.01 | 3 | 154 | 0.30 | -0.08 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 91.00 | 0.50 | 0.95 | 0.73 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.27 | -0.11 | 0.03 | -0.01 | 5/4/2026 | 5/7/2026 2:58:58 PM EST |
| 92.00 | 0.45 | 1.25 | 0.85 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.14 | 0.03 | -0.02 | 5/4/2026 | 5/7/2026 2:58:58 PM EST |
| 93.00 | 0.65 | 1.45 | 1.05 | 1.35 | -1.04 | -43.52% | 0.01 | 1 | 166 | 0.30 | -0.17 | 0.04 | -0.02 | 5/7/2026 | 5/7/2026 2:58:58 PM EST |
| 94.00 | 0.90 | 1.45 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.26 | -0.22 | 0.04 | -0.02 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 95.00 | 1.10 | 2.10 | 1.60 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.26 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 96.00 | 1.45 | 2.25 | 1.85 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.30 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 97.00 | 1.80 | 2.55 | 2.18 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.27 | -0.35 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 98.00 | 2.20 | 2.95 | 2.58 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.27 | -0.40 | 0.05 | -0.03 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 99.00 | 2.65 | 3.40 | 3.03 | 3.32 | % | 0.03 | 1 | 0 | 0.26 | -0.45 | 0.05 | -0.03 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 100.00 | 3.10 | 3.60 | 3.35 | % | 0.03 | 0 | 0 | 0.26 | -0.50 | 0.05 | -0.04 | 5/7/2026 2:58:58 PM EST | |||
| 101.00 | 3.50 | 4.40 | 3.95 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.05 | -0.04 | 5/7/2026 2:58:58 PM EST | |||
| 102.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.05 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 103.00 | 4.50 | 5.70 | 5.10 | % | 0.05 | 0 | 0 | 0.32 | -0.66 | 0.05 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 104.00 | 5.40 | 6.40 | 5.90 | % | 0.06 | 0 | 0 | 0.25 | -0.71 | 0.05 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 105.00 | 5.40 | 8.20 | 6.80 | % | 0.06 | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.03 | 5/7/2026 2:58:58 PM EST | |||
| 106.00 | 6.20 | 9.20 | 7.70 | % | 0.07 | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 107.00 | 7.20 | 9.80 | 8.50 | % | 0.08 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 108.00 | 7.90 | 10.50 | 9.20 | % | 0.09 | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 109.00 | 8.90 | 12.00 | 10.45 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.03 | -0.02 | 5/7/2026 2:58:58 PM EST | |||
| 110.00 | 10.00 | 12.90 | 11.45 | % | 0.10 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 5/7/2026 2:58:58 PM EST | |||
| 111.00 | 11.30 | 13.80 | 12.55 | 13.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.92 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 115.00 | 15.10 | 17.40 | 16.25 | 17.82 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | -0.97 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 2:58:58 PM EST |
| 120.00 | 19.40 | 22.50 | 20.95 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 125.00 | 23.60 | 27.50 | 25.55 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 130.00 | 28.40 | 32.50 | 30.45 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 135.00 | 33.40 | 37.50 | 35.45 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 140.00 | 38.40 | 42.50 | 40.45 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST | |||
| 145.00 | 43.40 | 47.50 | 45.45 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:58 PM EST |