Options Chain for 3M CO COM (MMM) - $162.76 as of 1/8/2026 8:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.15 | 74.55 | 72.85 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 95.00 | 66.15 | 69.75 | 67.95 | % | 0.72 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 100.00 | 61.15 | 64.95 | 63.05 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 105.00 | 56.25 | 59.50 | 57.88 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 110.00 | 51.20 | 54.80 | 53.00 | % | 0.48 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 115.00 | 46.20 | 49.55 | 47.88 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 120.00 | 41.20 | 44.55 | 42.88 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 125.00 | 36.25 | 39.65 | 37.95 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 130.00 | 31.30 | 34.85 | 33.08 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 135.00 | 26.35 | 29.75 | 28.05 | 25.78 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 21.55 | 25.10 | 23.33 | 26.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.75 | 0.96 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 17.60 | 19.35 | 18.48 | 20.84 | 0.00 | 0.00% | 0.13 | 0 | 296 | 0.49 | 0.92 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 146.00 | 15.95 | 19.65 | 17.80 | % | 0.12 | 0 | 0 | 0.67 | 0.91 | 0.01 | -0.08 | 1/7/2026 3:59:59 PM EST | |||
| 147.00 | 15.50 | 18.20 | 16.85 | % | 0.11 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.09 | 1/7/2026 3:59:59 PM EST | |||
| 148.00 | 14.90 | 17.30 | 16.10 | % | 0.11 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.10 | 1/7/2026 3:59:59 PM EST | |||
| 149.00 | 13.30 | 16.90 | 15.10 | % | 0.10 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.11 | 1/7/2026 3:59:59 PM EST | |||
| 150.00 | 12.45 | 15.65 | 14.05 | 14.44 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.57 | 0.84 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 152.50 | 10.80 | 12.60 | 11.70 | % | 0.08 | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.13 | 1/7/2026 3:59:59 PM EST | |||
| 155.00 | 9.55 | 10.90 | 10.23 | 12.02 | 0.00 | 0.00% | 0.07 | 0 | 279 | 0.39 | 0.74 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 157.50 | 7.70 | 9.90 | 8.80 | 10.58 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.67 | 0.03 | -0.16 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 7.00 | 7.35 | 7.18 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.41 | 0.61 | 0.03 | -0.17 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 162.50 | 5.60 | 5.95 | 5.78 | 5.47 | 0.00 | 0.00% | 0.04 | 0 | 289 | 0.40 | 0.53 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 4.40 | 4.70 | 4.55 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.40 | 0.46 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 167.50 | 3.30 | 3.70 | 3.50 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.39 | 0.39 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 2.45 | 2.76 | 2.61 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.39 | 0.32 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 172.50 | 1.68 | 2.04 | 1.86 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | 0.26 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 1.12 | 1.52 | 1.32 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.37 | 0.20 | 0.02 | -0.12 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 177.50 | 0.08 | 2.73 | 1.41 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.16 | 0.02 | -0.10 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 180.00 | 0.31 | 1.36 | 0.84 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.39 | 0.12 | 0.02 | -0.08 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.01 | -0.07 | 1/7/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.23 | 0.62 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.06 | 0.01 | -0.05 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.27 | 1.14 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.03 | 12/24/2025 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.34 | 1.17 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.04 | 0.01 | -0.04 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 0.02 | 1.11 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.08 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 1.29 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.09 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 147.00 | 0.17 | 0.89 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.11 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 148.00 | 0.10 | 1.74 | 0.92 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.12 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 149.00 | 0.84 | 1.22 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.14 | 0.02 | -0.11 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 1.04 | 1.36 | 1.20 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.41 | -0.16 | 0.02 | -0.11 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 152.50 | 1.51 | 1.88 | 1.70 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | -0.21 | 0.02 | -0.13 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 2.12 | 2.56 | 2.34 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.41 | -0.26 | 0.02 | -0.15 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 157.50 | 2.85 | 3.40 | 3.13 | 3.06 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | -0.33 | 0.03 | -0.16 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 160.00 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.40 | -0.39 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 162.50 | 4.90 | 5.40 | 5.15 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.40 | -0.47 | 0.03 | -0.18 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 165.00 | 6.15 | 6.65 | 6.40 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.39 | -0.54 | 0.03 | -0.17 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 167.50 | 7.60 | 8.10 | 7.85 | 5.89 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | -0.61 | 0.03 | -0.16 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 170.00 | 8.10 | 10.70 | 9.40 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.37 | -0.68 | 0.03 | -0.15 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 172.50 | 9.45 | 13.20 | 11.33 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.74 | 0.02 | -0.14 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 175.00 | 11.95 | 15.15 | 13.55 | % | 0.08 | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.12 | 1/7/2026 3:59:59 PM EST | |||
| 177.50 | 13.95 | 16.90 | 15.43 | % | 0.09 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.10 | 1/7/2026 3:59:59 PM EST | |||
| 180.00 | 15.85 | 19.55 | 17.70 | % | 0.10 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.08 | 1/7/2026 3:59:59 PM EST | |||
| 182.50 | 18.25 | 21.85 | 20.05 | % | 0.11 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.07 | 1/7/2026 3:59:59 PM EST | |||
| 185.00 | 20.85 | 23.95 | 22.40 | % | 0.12 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.05 | 1/7/2026 3:59:59 PM EST | |||
| 190.00 | 25.10 | 29.15 | 27.13 | 24.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.03 | 12/10/2025 | 1/7/2026 3:59:59 PM EST |
| 195.00 | 30.10 | 34.20 | 32.15 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 12/4/2025 | 1/7/2026 3:59:59 PM EST |
| 200.00 | 35.30 | 39.20 | 37.25 | % | 0.19 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 205.00 | 40.15 | 44.15 | 42.15 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 210.00 | 45.15 | 49.20 | 47.18 | 39.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:59 PM EST |
| 215.00 | 50.10 | 54.15 | 52.13 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 220.00 | 55.15 | 59.20 | 57.18 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 225.00 | 60.20 | 64.15 | 62.18 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 230.00 | 65.30 | 69.15 | 67.23 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 235.00 | 70.10 | 74.20 | 72.15 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 240.00 | 75.20 | 79.20 | 77.20 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |