Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $108.13 as of 8/18/2026 7:47:32 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 | 46.10 | 50.10 | 48.10 | % | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 65.00 | 41.00 | 45.10 | 43.05 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 70.00 | 36.10 | 40.10 | 38.10 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 75.00 | 31.00 | 35.10 | 33.05 | % | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 80.00 | 26.10 | 30.00 | 28.05 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 85.00 | 21.00 | 25.00 | 23.00 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 90.00 | 16.00 | 20.00 | 18.00 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 95.00 | 11.10 | 14.50 | 12.80 | % | 0.13 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 96.00 | 10.10 | 14.20 | 12.15 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.01 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 97.00 | 9.80 | 13.10 | 11.45 | % | 0.12 | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 98.00 | 8.20 | 12.30 | 10.25 | % | 0.10 | 0 | 0 | 0.74 | 0.94 | 0.03 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 99.00 | 7.30 | 10.60 | 8.95 | 10.58 | % | 0.09 | 1 | 0 | 0.60 | 0.89 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:07 PM EST | |
| 100.00 | 6.90 | 10.40 | 8.65 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.89 | 0.03 | -0.03 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 101.00 | 6.00 | 8.70 | 7.35 | % | 0.07 | 0 | 0 | 0.54 | 0.85 | 0.04 | -0.03 | 8/18/2026 4:00:07 PM EST | |||
| 102.00 | 5.10 | 8.60 | 6.85 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.80 | 0.04 | -0.04 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 103.00 | 4.30 | 7.70 | 6.00 | 8.46 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | 0.76 | 0.05 | -0.05 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 104.00 | 3.10 | 6.80 | 4.95 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | 0.70 | 0.05 | -0.06 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 105.00 | 2.60 | 6.10 | 4.35 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | 0.65 | 0.06 | -0.06 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 106.00 | 1.65 | 4.60 | 3.13 | % | 0.03 | 0 | 0 | 0.42 | 0.59 | 0.06 | -0.07 | 8/18/2026 4:00:07 PM EST | |||
| 107.00 | 1.25 | 4.80 | 3.03 | 3.49 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.31 | 0.53 | 0.06 | -0.07 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 108.00 | 1.70 | 4.40 | 3.05 | 3.11 | +0.78 | +33.48% | 0.03 | 5 | 73 | 0.37 | 0.47 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 109.00 | 0.25 | 2.10 | 1.18 | 0.20 | -2.70 | -93.11% | 0.01 | 2 | 100 | 0.20 | 0.42 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | 2.00 | +0.28 | +16.28% | 0.01 | 4 | 16 | 0.47 | 0.36 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 2.85 | 1.43 | 1.20 | +0.16 | +15.39% | 0.01 | 9 | 18 | 0.47 | 0.31 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 112.00 | 0.40 | 2.25 | 1.33 | 0.92 | -0.49 | -34.76% | 0.01 | 2 | 4 | 0.32 | 0.26 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 1.45 | 0.73 | 0.68 | -0.62 | -47.70% | 0.01 | 16 | 13 | 0.38 | 0.22 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 114.00 | 0.00 | 1.20 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.37 | 0.18 | 0.04 | -0.05 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | 0.15 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.90 | 0.45 | 0.39 | -0.31 | -44.29% | 0.00 | 13 | 26 | 0.39 | 0.12 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 117.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.39 | 0.09 | 0.02 | -0.03 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 118.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.43 | 0.07 | 0.02 | -0.03 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.06 | 0.02 | -0.02 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.31 | 0.05 | 0.01 | -0.02 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 121.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 122.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 123.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 124.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 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 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.71 | -91.03% | 0.00 | 10 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 97.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.02 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 98.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.03 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 99.00 | 0.15 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.27 | -0.11 | 0.03 | -0.03 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.38 | -0.20 | -34.49% | 0.01 | 1 | 12 | 0.40 | -0.11 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.15 | 0.04 | -0.03 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 102.00 | 0.40 | 1.70 | 1.05 | 0.47 | -0.18 | -27.70% | 0.01 | 1 | 134 | 0.32 | -0.20 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 2.10 | 1.05 | 0.50 | -0.30 | -37.50% | 0.01 | 2 | 29 | 0.43 | -0.24 | 0.05 | -0.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 104.00 | 0.60 | 3.20 | 1.90 | 0.20 | -0.60 | -75.00% | 0.02 | 1 | 9 | 0.36 | -0.30 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 105.00 | 0.65 | 3.30 | 1.98 | 1.20 | -0.25 | -17.25% | 0.02 | 2 | 25 | 0.32 | -0.35 | 0.06 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 106.00 | 0.40 | 3.80 | 2.10 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.29 | -0.41 | 0.06 | -0.07 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 107.00 | 0.05 | 4.00 | 2.03 | 1.55 | -0.45 | -22.50% | 0.02 | 25 | 32 | 0.23 | -0.47 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 108.00 | 0.90 | 4.90 | 2.90 | 2.05 | +0.49 | +31.41% | 0.03 | 24 | 28 | 0.27 | -0.53 | 0.06 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 109.00 | 1.40 | 4.80 | 3.10 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.43 | -0.58 | 0.06 | -0.07 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 110.00 | 2.05 | 6.20 | 4.13 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.64 | 0.06 | -0.07 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 111.00 | 2.80 | 6.90 | 4.85 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.53 | -0.69 | 0.05 | -0.06 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 112.00 | 4.40 | 7.70 | 6.05 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | -0.74 | 0.05 | -0.06 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 113.00 | 4.80 | 8.00 | 6.40 | % | 0.06 | 0 | 0 | 0.50 | -0.78 | 0.04 | -0.06 | 8/18/2026 4:00:07 PM EST | |||
| 114.00 | 6.10 | 8.90 | 7.50 | % | 0.07 | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.05 | 8/18/2026 4:00:07 PM EST | |||
| 115.00 | 6.30 | 9.80 | 8.05 | % | 0.07 | 0 | 0 | 0.55 | -0.85 | 0.03 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 116.00 | 8.00 | 10.70 | 9.35 | % | 0.08 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 117.00 | 8.90 | 11.60 | 10.25 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | -0.91 | 0.02 | -0.03 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 118.00 | 9.30 | 12.70 | 11.00 | % | 0.09 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.03 | 8/18/2026 4:00:07 PM EST | |||
| 119.00 | 10.10 | 13.70 | 11.90 | % | 0.10 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 8/18/2026 4:00:07 PM EST | |||
| 120.00 | 11.10 | 15.20 | 13.15 | % | 0.11 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 8/18/2026 4:00:07 PM EST | |||
| 121.00 | 12.80 | 16.20 | 14.50 | % | 0.12 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 122.00 | 13.20 | 17.20 | 15.20 | % | 0.12 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 123.00 | 14.00 | 18.10 | 16.05 | % | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 124.00 | 15.20 | 19.10 | 17.15 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 125.00 | 16.00 | 20.10 | 18.05 | % | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:07 PM EST | |||
| 126.00 | 17.00 | 20.80 | 18.90 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 130.00 | 21.00 | 25.10 | 23.05 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 135.00 | 26.10 | 30.00 | 28.05 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 140.00 | 31.10 | 35.00 | 33.05 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 145.00 | 36.10 | 39.90 | 38.00 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST |