Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $97.99 as of 10/9/2026 7:10:09 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 | 40.50 | 44.70 | 42.60 | 39.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 3:59:59 PM EST |
| 60.00 | 35.50 | 39.70 | 37.60 | 33.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 30.80 | 34.70 | 32.75 | % | 0.50 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 70.00 | 25.80 | 29.70 | 27.75 | 37.84 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 20.80 | 24.70 | 22.75 | 32.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 15.80 | 19.20 | 17.50 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 85.00 | 11.20 | 14.70 | 12.95 | 23.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:59 PM EST |
| 86.00 | 10.20 | 13.70 | 11.95 | % | 0.14 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 87.00 | 9.20 | 12.70 | 10.95 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 88.00 | 8.30 | 11.70 | 10.00 | % | 0.11 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 89.00 | 6.80 | 10.70 | 8.75 | 6.58 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | 0.98 | 0.01 | -0.03 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 6.30 | 9.00 | 7.65 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.80 | 0.96 | 0.02 | -0.05 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 91.00 | 4.80 | 7.80 | 6.30 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.69 | 0.95 | 0.02 | -0.04 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 92.00 | 4.40 | 6.70 | 5.55 | % | 0.06 | 0 | 0 | 0.60 | 0.90 | 0.04 | -0.07 | 10/9/2026 3:59:59 PM EST | |||
| 93.00 | 4.30 | 5.70 | 5.00 | 3.03 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | 0.84 | 0.05 | -0.10 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 94.00 | 3.30 | 4.80 | 4.05 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.49 | 0.78 | 0.06 | -0.12 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 1.80 | 3.60 | 2.70 | 3.30 | +0.95 | +40.43% | 0.03 | 19 | 101 | 0.38 | 0.74 | 0.08 | -0.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 1.90 | 2.60 | 2.25 | 2.59 | +1.29 | +99.24% | 0.02 | 11 | 31 | 0.22 | 0.70 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 97.00 | 1.10 | 1.80 | 1.45 | 1.65 | +0.10 | +6.46% | 0.01 | 17 | 191 | 0.20 | 0.60 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 98.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.37 | -29.14% | 0.01 | 141 | 237 | 0.20 | 0.46 | 0.14 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 99.00 | 0.25 | 0.85 | 0.55 | 0.65 | -0.07 | -9.73% | 0.01 | 26 | 236 | 0.19 | 0.34 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.39 | -0.09 | -18.75% | 0.00 | 242 | 1,723 | 0.21 | 0.26 | 0.09 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 56 | 110 | 0.21 | 0.22 | 0.07 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 603 | 129 | 0.23 | 0.18 | 0.06 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 127 | 0.26 | 0.12 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 104.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.32 | 0.08 | 0.03 | -0.04 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 1,175 | 0.33 | 0.07 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 37 | 0.36 | 0.04 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.02 | 0.01 | -0.01 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 787 | 0.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.09 | +56.25% | 0.00 | 2 | 1,806 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 14 | 1,041 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.12 | +400.00% | 0.00 | 10 | 991 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/9/2026 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.44 | -0.02 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | -0.02 | 0.01 | -0.03 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 521 | 0.36 | -0.04 | 0.02 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | -0.05 | 0.02 | -0.04 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 92.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 49 | 95 | 0.37 | -0.10 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 43 | 0.24 | -0.16 | 0.05 | -0.10 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 94.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 35 | 230 | 0.23 | -0.22 | 0.06 | -0.12 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.11 | -26.19% | 0.00 | 130 | 2,178 | 0.22 | -0.26 | 0.08 | -0.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 96.00 | 0.35 | 1.10 | 0.73 | 0.35 | -0.26 | -42.63% | 0.01 | 13 | 181 | 0.26 | -0.30 | 0.11 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 97.00 | 0.50 | 1.30 | 0.90 | 0.82 | -0.28 | -25.46% | 0.01 | 27 | 108 | 0.23 | -0.40 | 0.13 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 98.00 | 0.70 | 1.85 | 1.28 | 1.15 | -0.45 | -28.13% | 0.01 | 5 | 47 | 0.20 | -0.54 | 0.14 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 99.00 | 1.25 | 2.45 | 1.85 | 1.75 | -0.47 | -21.18% | 0.02 | 11 | 49 | 0.30 | -0.66 | 0.12 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 2.40 | 3.20 | 2.80 | 2.38 | -1.17 | -32.96% | 0.03 | 142 | 1,706 | 0.32 | -0.74 | 0.09 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 101.00 | 2.30 | 3.80 | 3.05 | 6.48 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.27 | -0.78 | 0.07 | -0.09 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 102.00 | 3.30 | 4.90 | 4.10 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.35 | -0.82 | 0.06 | -0.09 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 103.00 | 4.20 | 6.80 | 5.50 | % | 0.05 | 0 | 0 | 0.62 | -0.88 | 0.04 | -0.06 | 10/9/2026 3:59:59 PM EST | |||
| 104.00 | 4.40 | 7.80 | 6.10 | % | 0.06 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.04 | 10/9/2026 3:59:59 PM EST | |||
| 105.00 | 6.40 | 7.90 | 7.15 | 7.30 | -1.45 | -16.58% | 0.07 | 3 | 252 | 0.49 | -0.93 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 106.00 | 7.50 | 10.30 | 8.90 | % | 0.08 | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 107.00 | 8.40 | 10.30 | 9.35 | % | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 108.00 | 8.40 | 11.80 | 10.10 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 109.00 | 10.30 | 12.30 | 11.30 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 11.20 | 13.80 | 12.50 | 13.08 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 111.00 | 11.40 | 14.30 | 12.85 | 14.07 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 15.60 | 19.30 | 17.45 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 20.40 | 24.30 | 22.35 | 12.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 25.40 | 29.00 | 27.20 | 28.24 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 30.40 | 34.30 | 32.35 | 22.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:59 PM EST |
| 135.00 | 35.40 | 39.30 | 37.35 | 28.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:59 PM EST |
| 140.00 | 40.40 | 44.30 | 42.35 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 45.40 | 49.30 | 47.35 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 50.40 | 54.30 | 52.35 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 55.40 | 59.30 | 57.35 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 60.40 | 64.30 | 62.35 | % | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 165.00 | 65.40 | 69.30 | 67.35 | % | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |