Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $97.34 as of 5/12/2026 9:20:38 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 | 35.40 | 39.70 | 37.55 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 65.00 | 30.40 | 34.70 | 32.55 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 70.00 | 25.40 | 29.70 | 27.55 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 75.00 | 20.40 | 24.70 | 22.55 | % | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 80.00 | 15.60 | 19.30 | 17.45 | % | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 85.00 | 11.40 | 13.80 | 12.60 | % | 0.15 | 0 | 0 | 0.48 | 0.92 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 87.00 | 8.90 | 11.80 | 10.35 | % | 0.12 | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 88.00 | 8.00 | 11.00 | 9.50 | % | 0.11 | 0 | 0 | 0.42 | 0.84 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 89.00 | 7.20 | 10.00 | 8.60 | % | 0.10 | 0 | 0 | 0.40 | 0.82 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 90.00 | 6.30 | 9.90 | 8.10 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 91.00 | 5.50 | 8.60 | 7.05 | % | 0.08 | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 92.00 | 4.70 | 7.50 | 6.10 | % | 0.07 | 0 | 0 | 0.36 | 0.73 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 93.00 | 5.30 | 6.60 | 5.95 | % | 0.06 | 0 | 0 | 0.29 | 0.69 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 94.00 | 3.70 | 5.90 | 4.80 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 95.00 | 4.00 | 5.20 | 4.60 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 96.00 | 3.10 | 4.90 | 4.00 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.05 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 97.00 | 2.90 | 3.90 | 3.40 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.50 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 98.00 | 2.40 | 3.50 | 2.95 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | 0.46 | 0.05 | -0.03 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 99.00 | 1.85 | 3.20 | 2.53 | 2.30 | % | 0.03 | 1 | 0 | 0.26 | 0.41 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 100.00 | 1.55 | 2.50 | 2.03 | 1.55 | -1.43 | -47.99% | 0.02 | 4 | 2 | 0.25 | 0.36 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 101.00 | 1.15 | 2.35 | 1.75 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.32 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 102.00 | 1.05 | 2.15 | 1.60 | 1.46 | % | 0.02 | 1 | 0 | 0.25 | 0.28 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 103.00 | 0.10 | 1.85 | 0.98 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 104.00 | 0.75 | 1.40 | 1.08 | 0.95 | -0.76 | -44.45% | 0.01 | 7 | 1 | 0.26 | 0.21 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 105.00 | 0.45 | 1.30 | 0.88 | 0.70 | -0.53 | -43.09% | 0.01 | 2 | 5 | 0.26 | 0.18 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 106.00 | 0.05 | 1.30 | 0.68 | 0.58 | % | 0.01 | 22 | 0 | 0.23 | 0.16 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 107.00 | 0.15 | 1.90 | 1.03 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.02 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 108.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 109.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 111.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 85.00 | 0.40 | 1.05 | 0.73 | 0.49 | % | 0.01 | 4 | 0 | 0.33 | -0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 87.00 | 0.35 | 1.50 | 0.93 | 1.45 | +0.06 | +4.32% | 0.01 | 1 | 1 | 0.31 | -0.13 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 88.00 | 0.20 | 1.45 | 0.83 | 0.80 | -0.35 | -30.44% | 0.01 | 2 | 2 | 0.27 | -0.16 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 89.00 | 0.35 | 1.70 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.26 | -0.18 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 90.00 | 0.80 | 2.05 | 1.43 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.20 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 91.00 | 0.80 | 2.10 | 1.45 | % | 0.02 | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 92.00 | 1.20 | 2.50 | 1.85 | 1.76 | % | 0.02 | 1 | 0 | 0.28 | -0.27 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 93.00 | 1.70 | 2.70 | 2.20 | 1.80 | % | 0.02 | 2 | 0 | 0.28 | -0.31 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 94.00 | 1.75 | 3.10 | 2.43 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.36 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 95.00 | 2.20 | 3.50 | 2.85 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.40 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 96.00 | 2.25 | 4.20 | 3.23 | % | 0.03 | 0 | 0 | 0.26 | -0.45 | 0.05 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 97.00 | 2.55 | 4.80 | 3.68 | % | 0.04 | 0 | 0 | 0.25 | -0.50 | 0.05 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 98.00 | 3.50 | 4.90 | 4.20 | 3.17 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.25 | -0.54 | 0.05 | -0.03 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 99.00 | 4.20 | 5.50 | 4.85 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.25 | -0.59 | 0.05 | -0.03 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 100.00 | 4.90 | 6.10 | 5.50 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.05 | -0.03 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 101.00 | 5.50 | 7.20 | 6.35 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 102.00 | 5.40 | 8.10 | 6.75 | % | 0.07 | 0 | 0 | 0.35 | -0.72 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 103.00 | 6.40 | 9.60 | 8.00 | % | 0.08 | 0 | 0 | 0.42 | -0.76 | 0.04 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 104.00 | 7.40 | 10.30 | 8.85 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 105.00 | 8.30 | 11.20 | 9.75 | % | 0.09 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 106.00 | 8.90 | 12.00 | 10.45 | % | 0.10 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 107.00 | 9.00 | 13.00 | 11.00 | % | 0.10 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 108.00 | 10.10 | 13.90 | 12.00 | % | 0.11 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 109.00 | 10.80 | 14.80 | 12.80 | % | 0.12 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 110.00 | 11.70 | 15.70 | 13.70 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 111.00 | 13.70 | 16.60 | 15.15 | 16.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.94 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 115.00 | 16.60 | 20.60 | 18.60 | % | 0.16 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 120.00 | 21.50 | 25.60 | 23.55 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 125.00 | 26.40 | 30.50 | 28.45 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 130.00 | 31.30 | 35.60 | 33.45 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 135.00 | 36.50 | 40.60 | 38.55 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 140.00 | 41.50 | 45.50 | 43.50 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST | |||
| 145.00 | 46.40 | 50.50 | 48.45 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:56 PM EST |