Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $101.47 as of 6/18/2026 11:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.80 | 49.50 | 47.65 | % | 0.87 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 60.00 | 41.70 | 43.70 | 42.70 | % | 0.71 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 65.00 | 36.40 | 38.70 | 37.55 | % | 0.58 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 70.00 | 31.60 | 33.70 | 32.65 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 75.00 | 26.50 | 28.70 | 27.60 | 25.18 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 2:59:11 PM EST |
| 80.00 | 21.60 | 24.10 | 22.85 | % | 0.29 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 84.00 | 17.70 | 19.80 | 18.75 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 85.00 | 16.70 | 18.90 | 17.80 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 86.00 | 15.70 | 17.90 | 16.80 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 87.00 | 14.70 | 16.90 | 15.80 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 88.00 | 13.70 | 15.70 | 14.70 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 2:59:11 PM EST |
| 89.00 | 12.60 | 14.90 | 13.75 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 90.00 | 11.50 | 13.90 | 12.70 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 91.00 | 10.50 | 12.80 | 11.65 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 2:59:11 PM EST |
| 92.00 | 9.50 | 11.90 | 10.70 | 7.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:11 PM EST |
| 93.00 | 8.70 | 11.60 | 10.15 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:11 PM EST |
| 94.00 | 7.80 | 9.90 | 8.85 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 2:59:11 PM EST |
| 95.00 | 7.30 | 8.80 | 8.05 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | 0.98 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 2:59:11 PM EST |
| 96.00 | 5.80 | 7.70 | 6.75 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.54 | 0.97 | 0.02 | -0.02 | 6/8/2026 | 6/18/2026 2:59:11 PM EST |
| 97.00 | 4.90 | 6.50 | 5.70 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.44 | 0.93 | 0.03 | -0.04 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 98.00 | 4.50 | 5.10 | 4.80 | 4.50 | -0.37 | -7.60% | 0.05 | 6 | 17 | 0.29 | 0.90 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 99.00 | 3.20 | 4.70 | 3.95 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.38 | 0.85 | 0.06 | -0.07 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 100.00 | 2.90 | 3.30 | 3.10 | 3.06 | -1.85 | -37.68% | 0.03 | 15 | 110 | 0.21 | 0.79 | 0.08 | -0.08 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 101.00 | 2.20 | 2.50 | 2.35 | 2.50 | +0.58 | +30.21% | 0.02 | 20 | 186 | 0.23 | 0.71 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 102.00 | 1.55 | 1.85 | 1.70 | 1.55 | 0.00 | 0.00% | 0.02 | 41 | 136 | 0.22 | 0.61 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 103.00 | 1.05 | 1.35 | 1.20 | 1.22 | -0.09 | -6.87% | 0.01 | 46 | 117 | 0.22 | 0.49 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 104.00 | 0.65 | 0.95 | 0.80 | 0.81 | +0.16 | +24.62% | 0.01 | 14 | 105 | 0.22 | 0.37 | 0.12 | -0.08 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.05 | +11.12% | 0.00 | 139 | 116 | 0.22 | 0.27 | 0.10 | -0.07 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 106.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.06 | +22.23% | 0.00 | 6 | 2,055 | 0.23 | 0.20 | 0.08 | -0.07 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 107.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 38 | 60 | 0.24 | 0.16 | 0.06 | -0.06 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 108.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 38 | 62 | 0.27 | 0.12 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | 0.05 | 0.03 | -0.02 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 110.00 | 0.05 | 0.45 | 0.25 | 0.32 | +0.07 | +28.00% | 0.00 | 8 | 59 | 0.33 | 0.04 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 111.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.02 | -0.02 | 6/18/2026 2:59:11 PM EST | |||
| 112.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 114.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:11 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 5 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 116.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:11 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:11 PM EST | |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.00 | 6 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:11 PM EST | |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 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 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 2:59:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:59:11 PM EST |
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:11 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 91.00 | 0.05 | 0.25 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 92.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:11 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 94.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.78 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 125 | 0.35 | -0.02 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.03 | 0.02 | -0.02 | 6/9/2026 | 6/18/2026 2:59:11 PM EST |
| 97.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.89 | -87.26% | 0.00 | 3 | 6 | 0.26 | -0.07 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 98.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.24 | -0.10 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 99.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 13 | 140 | 0.24 | -0.15 | 0.06 | -0.07 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.45 | -52.95% | 0.00 | 17 | 32 | 0.23 | -0.21 | 0.08 | -0.08 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 101.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.50 | -41.67% | 0.01 | 10 | 31 | 0.23 | -0.29 | 0.10 | -0.08 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 102.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.65 | -38.93% | 0.01 | 19 | 34 | 0.22 | -0.39 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 103.00 | 1.35 | 1.70 | 1.53 | 1.60 | -0.72 | -31.04% | 0.01 | 14 | 34 | 0.22 | -0.51 | 0.12 | -0.09 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 104.00 | 1.95 | 2.30 | 2.13 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.22 | -0.63 | 0.12 | -0.08 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 105.00 | 2.65 | 3.10 | 2.88 | 2.62 | -0.43 | -14.10% | 0.03 | 1 | 7 | 0.23 | -0.73 | 0.10 | -0.07 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 106.00 | 3.00 | 4.00 | 3.50 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.80 | 0.08 | -0.07 | 6/16/2026 | 6/18/2026 2:59:11 PM EST |
| 107.00 | 3.10 | 5.70 | 4.40 | % | 0.04 | 0 | 0 | 0.51 | -0.84 | 0.06 | -0.06 | 6/18/2026 2:59:11 PM EST | |||
| 108.00 | 4.60 | 6.10 | 5.35 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.44 | -0.89 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 2:59:11 PM EST |
| 109.00 | 5.20 | 7.80 | 6.50 | % | 0.06 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.02 | 6/18/2026 2:59:11 PM EST | |||
| 110.00 | 6.80 | 7.70 | 7.25 | 7.15 | +1.25 | +21.19% | 0.07 | 1 | 0 | 0.43 | -0.96 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 111.00 | 7.70 | 8.90 | 8.30 | 8.30 | -8.05 | -49.24% | 0.07 | 1 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 2:59:11 PM EST |
| 112.00 | 8.00 | 10.90 | 9.45 | % | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 113.00 | 8.40 | 11.70 | 10.05 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 114.00 | 9.40 | 12.90 | 11.15 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 115.00 | 10.40 | 13.90 | 12.15 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 116.00 | 12.40 | 14.50 | 13.45 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 120.00 | 15.60 | 18.90 | 17.25 | 16.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 125.00 | 20.40 | 23.70 | 22.05 | 21.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:11 PM EST |
| 130.00 | 25.70 | 28.90 | 27.30 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 135.00 | 30.80 | 33.60 | 32.20 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 140.00 | 35.60 | 38.90 | 37.25 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST | |||
| 145.00 | 40.50 | 43.90 | 42.20 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:11 PM EST |