Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $98.43 as of 5/1/2026 2:36:26 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 | 40.90 | 44.90 | 42.90 | % | 0.78 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 60.00 | 35.90 | 39.80 | 37.85 | % | 0.63 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 65.00 | 30.90 | 34.90 | 32.90 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 70.00 | 25.90 | 29.90 | 27.90 | % | 0.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 75.00 | 20.90 | 24.90 | 22.90 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 80.00 | 15.90 | 19.90 | 17.90 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 82.00 | 13.80 | 17.90 | 15.85 | % | 0.19 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 83.00 | 12.90 | 16.90 | 14.90 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 84.00 | 12.70 | 15.30 | 14.00 | % | 0.17 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 85.00 | 10.90 | 14.90 | 12.90 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 86.00 | 10.40 | 13.90 | 12.15 | 11.43 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 87.00 | 9.20 | 12.50 | 10.85 | 10.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 88.00 | 8.20 | 10.70 | 9.45 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 89.00 | 7.30 | 10.60 | 8.95 | 9.77 | +1.08 | +12.43% | 0.10 | 2 | 1 | 0.94 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 90.00 | 6.30 | 9.00 | 7.65 | 8.80 | -1.00 | -10.21% | 0.09 | 2 | 22 | 0.72 | 0.97 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 91.00 | 5.60 | 8.50 | 7.05 | 7.88 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.79 | 0.97 | 0.02 | -0.04 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 92.00 | 4.60 | 7.00 | 5.80 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | 0.93 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 93.00 | 3.90 | 5.70 | 4.80 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | 0.89 | 0.04 | -0.07 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 94.00 | 2.75 | 4.80 | 3.78 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.43 | 0.84 | 0.06 | -0.08 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 95.00 | 2.50 | 3.90 | 3.20 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | 0.78 | 0.08 | -0.09 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 96.00 | 2.35 | 2.75 | 2.55 | 2.20 | -0.28 | -11.29% | 0.03 | 3 | 35 | 0.28 | 0.70 | 0.09 | -0.10 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 97.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.70 | -28.00% | 0.02 | 40 | 156 | 0.25 | 0.60 | 0.11 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 98.00 | 1.15 | 1.35 | 1.25 | 1.36 | -0.42 | -23.60% | 0.01 | 48 | 96 | 0.25 | 0.48 | 0.12 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 99.00 | 0.70 | 0.95 | 0.83 | 0.93 | -0.35 | -27.35% | 0.01 | 77 | 77 | 0.25 | 0.36 | 0.12 | -0.10 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 100.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.42 | -43.30% | 0.01 | 94 | 120 | 0.25 | 0.26 | 0.10 | -0.08 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 101.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.35 | -53.85% | 0.00 | 31 | 147 | 0.25 | 0.17 | 0.08 | -0.07 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 102.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.15 | -37.50% | 0.00 | 15 | 162 | 0.26 | 0.12 | 0.06 | -0.05 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 103.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.06 | -25.00% | 0.00 | 5 | 122 | 0.28 | 0.07 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 104.00 | 0.05 | 0.60 | 0.33 | 0.09 | -0.06 | -40.00% | 0.00 | 1,314 | 156 | 0.36 | 0.04 | 0.03 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 148 | 0.41 | 0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 107.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 108.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 109.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 111.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 112.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 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 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 25 | 0.45 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 19 | 42 | 0.34 | -0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 30 | 0.58 | -0.03 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 92.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.30 | -0.07 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 93.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.05 | -18.52% | 0.00 | 36 | 218 | 0.32 | -0.11 | 0.04 | -0.07 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 94.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.00 | 56 | 1,251 | 0.27 | -0.16 | 0.06 | -0.08 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 95.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.11 | -19.65% | 0.00 | 126 | 287 | 0.26 | -0.22 | 0.08 | -0.09 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 96.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.23 | -24.74% | 0.01 | 33 | 493 | 0.26 | -0.30 | 0.09 | -0.10 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 97.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.30 | -24.00% | 0.01 | 54 | 90 | 0.25 | -0.40 | 0.11 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 98.00 | 1.25 | 1.60 | 1.43 | 1.62 | -0.14 | -7.96% | 0.01 | 27 | 115 | 0.24 | -0.52 | 0.12 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 99.00 | 1.85 | 2.15 | 2.00 | 2.06 | -0.47 | -18.58% | 0.02 | 13 | 40 | 0.24 | -0.64 | 0.12 | -0.10 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 100.00 | 2.55 | 3.10 | 2.83 | 2.91 | -0.12 | -3.96% | 0.03 | 18 | 29 | 0.26 | -0.74 | 0.10 | -0.08 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 101.00 | 2.90 | 4.90 | 3.90 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | -0.83 | 0.08 | -0.07 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 102.00 | 3.00 | 5.80 | 4.40 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.62 | -0.88 | 0.06 | -0.05 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 103.00 | 4.40 | 6.20 | 5.30 | 5.40 | % | 0.05 | 1 | 0 | 0.55 | -0.93 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 104.00 | 4.20 | 7.20 | 5.70 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.96 | 0.03 | -0.03 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 105.00 | 5.60 | 8.90 | 7.25 | 7.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | -0.98 | 0.02 | -0.01 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 106.00 | 6.70 | 9.80 | 8.25 | % | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 107.00 | 7.60 | 10.90 | 9.25 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 108.00 | 8.60 | 11.90 | 10.25 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 109.00 | 9.60 | 13.00 | 11.30 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 110.00 | 10.20 | 14.20 | 12.20 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 111.00 | 11.60 | 15.00 | 13.30 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 112.00 | 12.60 | 16.00 | 14.30 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 113.00 | 13.70 | 16.20 | 14.95 | 15.35 | -0.15 | -0.97% | 0.13 | 1 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 114.00 | 14.60 | 18.10 | 16.35 | 16.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 115.00 | 15.20 | 19.20 | 17.20 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 120.00 | 20.20 | 24.20 | 22.20 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 125.00 | 25.20 | 29.20 | 27.20 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 30.20 | 34.20 | 32.20 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 135.00 | 35.20 | 39.20 | 37.20 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 40.30 | 44.20 | 42.25 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 45.80 | 49.20 | 47.50 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |