Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $99.44 as of 5/7/2026 8:24:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.30 | 51.60 | 49.45 | % | 0.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 55.00 | 42.40 | 46.60 | 44.50 | 45.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:04 PM EST |
| 60.00 | 37.50 | 41.60 | 39.55 | 38.70 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 65.00 | 32.60 | 36.60 | 34.60 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 70.00 | 27.60 | 31.60 | 29.60 | 26.98 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 22.70 | 26.60 | 24.65 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 80.00 | 17.70 | 21.70 | 19.70 | 16.57 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 13.40 | 15.80 | 14.60 | 11.75 | 0.00 | 0.00% | 0.17 | 0 | 124 | 0.55 | 0.98 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 8.10 | 11.30 | 9.70 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.46 | 0.86 | 0.03 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 5.40 | 6.80 | 6.10 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 522 | 0.29 | 0.69 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 2.45 | 3.10 | 2.78 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2,736 | 0.26 | 0.47 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 1.10 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 0.25 | 0.26 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,566 | 0.25 | 0.11 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,404 | 0.27 | 0.04 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.30 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 107 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 70.00 | 0.05 | 0.95 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 0.31 | -0.02 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 90.00 | 0.75 | 0.90 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 0.28 | -0.14 | 0.03 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 95.00 | 1.95 | 2.05 | 2.00 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 2,085 | 0.27 | -0.31 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 100.00 | 4.00 | 4.60 | 4.30 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1,094 | 0.28 | -0.53 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 105.00 | 7.10 | 9.60 | 8.35 | 8.45 | 0.00 | 0.00% | 0.08 | 0 | 453 | 0.33 | -0.74 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 110.00 | 10.80 | 13.80 | 12.30 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 360 | 0.47 | -0.89 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 115.00 | 15.90 | 18.70 | 17.30 | 20.29 | 0.00 | 0.00% | 0.15 | 0 | 152 | 0.56 | -0.96 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 120.00 | 20.60 | 23.50 | 22.05 | 25.08 | 0.00 | 0.00% | 0.18 | 0 | 196 | 0.63 | -0.99 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 125.00 | 25.00 | 28.50 | 26.75 | 28.00 | 0.00 | 0.00% | 0.21 | 0 | 203 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 130.00 | 29.50 | 33.60 | 31.55 | 32.60 | 0.00 | 0.00% | 0.24 | 0 | 88 | 0.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:04 PM EST |
| 135.00 | 34.50 | 38.50 | 36.50 | % | 0.27 | 0 | 28 | 0.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 140.00 | 39.40 | 43.40 | 41.40 | % | 0.30 | 0 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 145.00 | 44.40 | 48.40 | 46.40 | % | 0.32 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 150.00 | 49.40 | 53.50 | 51.45 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 54.20 | 58.60 | 56.40 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 59.30 | 63.40 | 61.35 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 64.30 | 68.60 | 66.45 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 170.00 | 69.30 | 73.30 | 71.30 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 175.00 | 74.30 | 78.40 | 76.35 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 180.00 | 79.20 | 83.50 | 81.35 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 84.30 | 88.20 | 86.25 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 89.20 | 93.50 | 91.35 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 94.20 | 98.20 | 96.20 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 200.00 | 99.20 | 103.30 | 101.25 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 210.00 | 109.10 | 113.40 | 111.25 | 117.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:04 PM EST |