Options Chain for KIMBERLY-CLARK CORP COM (KMB) - $101.88 as of 6/18/2026 5:15:47 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 | 45.80 | 49.70 | 47.75 | % | 0.87 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 60.00 | 40.80 | 44.50 | 42.65 | % | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 65.00 | 35.80 | 39.70 | 37.75 | % | 0.58 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 70.00 | 30.80 | 34.70 | 32.75 | % | 0.47 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 75.00 | 25.90 | 29.30 | 27.60 | 25.18 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:07 PM EST |
| 80.00 | 20.80 | 24.70 | 22.75 | % | 0.28 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 84.00 | 16.80 | 20.60 | 18.70 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 85.00 | 15.80 | 19.50 | 17.65 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 86.00 | 14.80 | 18.80 | 16.80 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 87.00 | 13.80 | 17.50 | 15.65 | % | 0.18 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 88.00 | 13.40 | 16.70 | 15.05 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:07 PM EST |
| 89.00 | 12.40 | 15.80 | 14.10 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 90.00 | 11.10 | 14.30 | 12.70 | % | 0.14 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 91.00 | 10.60 | 13.50 | 12.05 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:07 PM EST |
| 92.00 | 9.50 | 12.30 | 10.90 | 7.78 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:07 PM EST |
| 93.00 | 7.90 | 11.80 | 9.85 | 6.54 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:07 PM EST |
| 94.00 | 7.50 | 10.30 | 8.90 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 95.00 | 6.90 | 9.20 | 8.05 | 7.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.68 | 0.99 | 0.01 | -0.03 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 96.00 | 5.40 | 8.10 | 6.75 | 3.48 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.61 | 0.99 | 0.01 | -0.03 | 6/8/2026 | 6/18/2026 4:00:07 PM EST |
| 97.00 | 4.70 | 6.80 | 5.75 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.48 | 0.97 | 0.03 | -0.06 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 98.00 | 3.80 | 6.40 | 5.10 | 4.50 | -0.37 | -7.60% | 0.05 | 6 | 17 | 0.56 | 0.95 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 99.00 | 2.90 | 5.10 | 4.00 | 3.93 | -1.37 | -25.85% | 0.04 | 4 | 60 | 0.44 | 0.90 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 100.00 | 2.70 | 3.90 | 3.30 | 3.33 | -1.58 | -32.18% | 0.03 | 20 | 110 | 0.36 | 0.86 | 0.08 | -0.10 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 101.00 | 2.10 | 3.10 | 2.60 | 2.50 | +0.58 | +30.21% | 0.03 | 20 | 186 | 0.11 | 0.79 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 102.00 | 1.35 | 2.40 | 1.88 | 1.55 | 0.00 | 0.00% | 0.02 | 41 | 136 | 0.13 | 0.70 | 0.11 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 103.00 | 0.75 | 1.80 | 1.28 | 1.20 | -0.11 | -8.40% | 0.01 | 71 | 117 | 0.14 | 0.59 | 0.11 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 104.00 | 0.45 | 1.30 | 0.88 | 1.08 | +0.43 | +66.16% | 0.01 | 16 | 105 | 0.16 | 0.48 | 0.11 | -0.10 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 105.00 | 0.30 | 0.80 | 0.55 | 0.50 | +0.05 | +11.12% | 0.01 | 139 | 116 | 0.15 | 0.37 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 106.00 | 0.10 | 0.45 | 0.28 | 0.43 | +0.16 | +59.26% | 0.00 | 21 | 2,055 | 0.16 | 0.27 | 0.08 | -0.08 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 107.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 42 | 60 | 0.19 | 0.20 | 0.06 | -0.06 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 108.00 | 0.05 | 1.20 | 0.63 | 0.20 | +0.01 | +5.27% | 0.01 | 38 | 62 | 0.19 | 0.14 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.74 | 0.07 | 0.03 | -0.03 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.32 | +0.07 | +28.00% | 0.00 | 8 | 59 | 0.30 | 0.06 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:07 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 4:00:07 PM EST | |||
| 112.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.01 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 114.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 5 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:07 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 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:07 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 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 0.15 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.15 | % | 0.00 | 6 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:07 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:07 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 86.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 88.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:07 PM EST |
| 89.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 91.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 92.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:07 PM EST |
| 93.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 94.00 | 0.00 | 1.45 | 0.73 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.80 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 125 | 0.35 | -0.01 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.84 | -0.01 | 0.01 | -0.03 | 6/9/2026 | 6/18/2026 4:00:07 PM EST |
| 97.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.89 | -87.26% | 0.00 | 3 | 6 | 0.38 | -0.03 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.05 | 0.04 | -0.07 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 99.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.25 | -50.00% | 0.00 | 13 | 140 | 0.25 | -0.10 | 0.06 | -0.09 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.45 | -52.95% | 0.00 | 17 | 32 | 0.30 | -0.14 | 0.08 | -0.10 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 101.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.50 | -41.67% | 0.01 | 10 | 31 | 0.27 | -0.21 | 0.09 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 102.00 | 0.50 | 1.35 | 0.93 | 0.90 | -0.77 | -46.11% | 0.01 | 24 | 34 | 0.27 | -0.30 | 0.11 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 103.00 | 0.90 | 1.70 | 1.30 | 1.60 | -0.72 | -31.04% | 0.01 | 14 | 34 | 0.26 | -0.41 | 0.11 | -0.11 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 104.00 | 1.60 | 2.60 | 2.10 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.32 | -0.52 | 0.11 | -0.10 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 105.00 | 1.50 | 3.60 | 2.55 | 2.62 | -0.43 | -14.10% | 0.02 | 1 | 7 | 0.40 | -0.63 | 0.10 | -0.09 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 106.00 | 2.80 | 4.20 | 3.50 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.73 | 0.08 | -0.08 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 107.00 | 3.00 | 5.60 | 4.30 | % | 0.04 | 0 | 0 | 0.51 | -0.80 | 0.06 | -0.06 | 6/18/2026 4:00:07 PM EST | |||
| 108.00 | 4.20 | 6.50 | 5.35 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | -0.86 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 109.00 | 4.90 | 7.50 | 6.20 | % | 0.06 | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.03 | 6/18/2026 4:00:07 PM EST | |||
| 110.00 | 6.80 | 8.10 | 7.45 | 7.15 | +1.25 | +21.19% | 0.07 | 1 | 0 | 0.56 | -0.94 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 111.00 | 7.30 | 9.30 | 8.30 | 8.30 | -8.05 | -49.24% | 0.07 | 1 | 0 | 0.65 | -0.96 | 0.02 | -0.02 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 112.00 | 7.60 | 11.20 | 9.40 | % | 0.08 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:07 PM EST | |||
| 113.00 | 8.60 | 12.20 | 10.40 | % | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 114.00 | 9.80 | 13.20 | 11.50 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 115.00 | 10.30 | 14.20 | 12.25 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 116.00 | 12.00 | 14.50 | 13.25 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 120.00 | 15.30 | 19.20 | 17.25 | 16.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 125.00 | 20.40 | 24.30 | 22.35 | 21.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 130.00 | 25.30 | 29.30 | 27.30 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 135.00 | 30.40 | 33.80 | 32.10 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 140.00 | 35.30 | 39.20 | 37.25 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST | |||
| 145.00 | 40.30 | 44.10 | 42.20 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:07 PM EST |