Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $96.47 as of 5/20/2026 1:01:27 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 | 40.60 | 44.50 | 42.55 | % | 0.77 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 60.00 | 35.60 | 39.40 | 37.50 | 36.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 30.60 | 34.00 | 32.30 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 70.00 | 25.60 | 29.50 | 27.55 | % | 0.39 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 20.60 | 24.30 | 22.45 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 15.60 | 19.10 | 17.35 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 84.00 | 11.70 | 15.50 | 13.60 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 10.80 | 14.50 | 12.65 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 86.00 | 9.60 | 13.60 | 11.60 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 87.00 | 8.70 | 12.60 | 10.65 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 88.00 | 7.70 | 11.30 | 9.50 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 89.00 | 6.80 | 10.10 | 8.45 | % | 0.09 | 0 | 0 | 0.65 | 0.98 | 0.03 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 90.00 | 6.10 | 8.80 | 7.45 | % | 0.08 | 0 | 0 | 0.56 | 0.95 | 0.04 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 91.00 | 5.20 | 7.80 | 6.50 | 5.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.89 | 0.04 | -0.02 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 4.30 | 6.80 | 5.55 | % | 0.06 | 0 | 0 | 0.47 | 0.85 | 0.05 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 93.00 | 3.40 | 6.60 | 5.00 | % | 0.05 | 0 | 0 | 0.54 | 0.79 | 0.06 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 94.00 | 3.70 | 4.80 | 4.25 | % | 0.05 | 0 | 0 | 0.29 | 0.73 | 0.06 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 95.00 | 3.40 | 3.90 | 3.65 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.67 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 2.65 | 3.20 | 2.93 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.60 | 0.07 | -0.05 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 2.05 | 2.55 | 2.30 | 2.17 | +0.32 | +17.30% | 0.02 | 5 | 13 | 0.28 | 0.52 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 1.55 | 2.05 | 1.80 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.45 | 0.07 | -0.06 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 99.00 | 1.10 | 1.60 | 1.35 | 1.34 | +0.34 | +34.00% | 0.01 | 2 | 13 | 0.27 | 0.37 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 0.80 | 1.15 | 0.98 | 0.95 | +0.20 | +26.67% | 0.01 | 2,923 | 2,958 | 0.26 | 0.31 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 0.55 | 0.95 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 22 | 30 | 0.26 | 0.25 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 102.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.01 | -1.79% | 0.01 | 15 | 14 | 0.27 | 0.19 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.06 | -13.05% | 0.00 | 4 | 17 | 0.27 | 0.15 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 104.00 | 0.15 | 0.50 | 0.33 | 0.29 | -0.23 | -44.24% | 0.00 | 1 | 3 | 0.27 | 0.11 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.08 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 107.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 2.20 | 1.10 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.01 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 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 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.90 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.02 | 0.03 | 0.00 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.42 | -0.03 | -6.67% | 0.01 | 2 | 165 | 0.43 | -0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 91.00 | 0.30 | 0.60 | 0.45 | 0.47 | -0.03 | -6.00% | 0.00 | 2 | 5 | 0.29 | -0.11 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 92.00 | 0.40 | 0.80 | 0.60 | 0.58 | -0.32 | -35.56% | 0.01 | 2 | 123 | 0.30 | -0.15 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 93.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.32 | -28.58% | 0.01 | 1 | 105 | 0.28 | -0.21 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 94.00 | 0.80 | 1.25 | 1.03 | 1.03 | -0.39 | -27.47% | 0.01 | 3 | 125 | 0.28 | -0.27 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 95.00 | 1.10 | 1.60 | 1.35 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.27 | -0.33 | 0.07 | -0.05 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 96.00 | 1.50 | 2.00 | 1.75 | 1.82 | -0.51 | -21.89% | 0.02 | 2 | 106 | 0.27 | -0.40 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 97.00 | 2.00 | 2.50 | 2.25 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.28 | -0.48 | 0.07 | -0.06 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 98.00 | 2.55 | 3.10 | 2.83 | 3.42 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.28 | -0.55 | 0.07 | -0.06 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 99.00 | 3.20 | 3.70 | 3.45 | 2.89 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.63 | 0.07 | -0.05 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 100.00 | 4.00 | 4.40 | 4.20 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.29 | -0.69 | 0.07 | -0.05 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 101.00 | 4.00 | 6.90 | 5.45 | % | 0.05 | 0 | 0 | 0.56 | -0.75 | 0.06 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 102.00 | 4.90 | 7.70 | 6.30 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.81 | 0.05 | -0.04 | 4/24/2026 | 5/20/2026 3:59:59 PM EST |
| 103.00 | 5.80 | 8.80 | 7.30 | % | 0.07 | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 104.00 | 6.80 | 9.60 | 8.20 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.64 | -0.89 | 0.04 | -0.03 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 105.00 | 7.00 | 10.60 | 8.80 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.92 | 0.03 | -0.02 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 106.00 | 7.80 | 11.70 | 9.75 | % | 0.09 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 107.00 | 9.00 | 12.70 | 10.85 | % | 0.10 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 108.00 | 9.70 | 13.60 | 11.65 | % | 0.11 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 109.00 | 10.90 | 14.40 | 12.65 | % | 0.12 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 110.00 | 11.70 | 15.60 | 13.65 | % | 0.12 | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 111.00 | 12.70 | 16.60 | 14.65 | 14.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 115.00 | 16.60 | 20.60 | 18.60 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 120.00 | 22.20 | 25.50 | 23.85 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 125.00 | 27.20 | 30.50 | 28.85 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 130.00 | 31.80 | 35.50 | 33.65 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 135.00 | 36.60 | 40.50 | 38.55 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 140.00 | 41.60 | 45.50 | 43.55 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 145.00 | 46.60 | 50.50 | 48.55 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST |