Options Chain for 3M CO COM (MMM) - $167.80 as of 1/19/2026 10:15:41 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 | 75.50 | 80.10 | 77.80 | % | 0.86 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 95.00 | 70.50 | 75.30 | 72.90 | % | 0.77 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 100.00 | 65.50 | 70.40 | 67.95 | % | 0.68 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 105.00 | 60.50 | 65.30 | 62.90 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 110.00 | 55.50 | 60.10 | 57.80 | % | 0.53 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 115.00 | 50.50 | 55.40 | 52.95 | % | 0.46 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 120.00 | 45.50 | 50.10 | 47.80 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 125.00 | 41.30 | 44.25 | 42.78 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 130.00 | 36.05 | 39.35 | 37.70 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 135.00 | 31.40 | 34.30 | 32.85 | 25.78 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 1/16/2026 3:59:57 PM EST |
| 140.00 | 26.15 | 29.40 | 27.78 | 28.12 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.19 | 0.98 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 142.00 | 24.20 | 27.45 | 25.83 | % | 0.18 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.06 | 1/16/2026 3:59:57 PM EST | |||
| 143.00 | 23.20 | 26.45 | 24.83 | % | 0.17 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.06 | 1/16/2026 3:59:57 PM EST | |||
| 144.00 | 22.25 | 25.50 | 23.88 | % | 0.17 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.07 | 1/16/2026 3:59:57 PM EST | |||
| 145.00 | 21.30 | 24.50 | 22.90 | 24.13 | -2.82 | -10.47% | 0.16 | 3 | 174 | 1.04 | 0.96 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 146.00 | 20.65 | 23.55 | 22.10 | % | 0.15 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.10 | 1/16/2026 3:59:57 PM EST | |||
| 147.00 | 19.60 | 22.60 | 21.10 | % | 0.14 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.11 | 1/16/2026 3:59:57 PM EST | |||
| 148.00 | 18.40 | 21.65 | 20.03 | % | 0.14 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.12 | 1/16/2026 3:59:57 PM EST | |||
| 149.00 | 17.60 | 20.70 | 19.15 | % | 0.13 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.13 | 1/16/2026 3:59:57 PM EST | |||
| 150.00 | 16.55 | 19.80 | 18.18 | 19.39 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.92 | 0.92 | 0.01 | -0.15 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 152.50 | 14.60 | 17.50 | 16.05 | 16.97 | % | 0.11 | 68 | 0 | 0.86 | 0.89 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 155.00 | 12.05 | 15.10 | 13.58 | 14.70 | -2.45 | -14.29% | 0.09 | 80 | 181 | 0.79 | 0.85 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 157.50 | 9.85 | 12.80 | 11.33 | 12.20 | -1.74 | -12.49% | 0.07 | 1 | 1 | 0.72 | 0.81 | 0.02 | -0.27 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 160.00 | 7.95 | 10.70 | 9.33 | 9.70 | -3.17 | -24.64% | 0.06 | 59 | 64 | 0.44 | 0.75 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 162.50 | 6.95 | 9.45 | 8.20 | 7.83 | -3.43 | -30.47% | 0.05 | 28 | 307 | 0.55 | 0.68 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 165.00 | 5.05 | 7.20 | 6.13 | 6.17 | -2.43 | -28.26% | 0.04 | 38 | 305 | 0.49 | 0.61 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 167.50 | 4.55 | 5.85 | 5.20 | 5.84 | -1.56 | -21.09% | 0.03 | 190 | 292 | 0.54 | 0.53 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 170.00 | 3.50 | 3.90 | 3.70 | 3.73 | -1.82 | -32.80% | 0.02 | 246 | 333 | 0.50 | 0.44 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 172.50 | 2.42 | 3.00 | 2.71 | 2.64 | -1.68 | -38.89% | 0.02 | 175 | 144 | 0.50 | 0.35 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 175.00 | 1.13 | 2.43 | 1.78 | 2.00 | -1.10 | -35.49% | 0.01 | 117 | 256 | 0.47 | 0.27 | 0.03 | -0.26 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 177.50 | 1.05 | 1.52 | 1.29 | 1.26 | -1.17 | -48.15% | 0.01 | 103 | 126 | 0.48 | 0.20 | 0.03 | -0.21 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 180.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.68 | -42.50% | 0.01 | 3,179 | 137 | 0.48 | 0.14 | 0.02 | -0.16 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 182.50 | 0.30 | 0.65 | 0.48 | 0.65 | -0.65 | -50.00% | 0.00 | 104 | 88 | 0.44 | 0.10 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 185.00 | 0.30 | 0.66 | 0.48 | 0.40 | -0.39 | -49.37% | 0.00 | 121 | 29 | 0.51 | 0.07 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 187.50 | 0.15 | 0.30 | 0.23 | 0.25 | % | 0.00 | 290 | 0 | 0.46 | 0.05 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 190.00 | 0.13 | 0.22 | 0.18 | 0.14 | -0.18 | -56.25% | 0.00 | 756 | 45 | 0.50 | 0.03 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 192.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 195.00 | 0.06 | 0.30 | 0.18 | 0.06 | % | 0.00 | 7 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.02 | % | 0.00 | 34 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.10 | -0.10 | -50.00% | 0.00 | 52 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | 0.03 | % | 0.00 | 4 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.34 | 1.17 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 140.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 29 | 23 | 0.64 | -0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 142.00 | 0.05 | 0.19 | 0.12 | 0.29 | % | 0.00 | 3 | 0 | 0.60 | -0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 143.00 | 0.00 | 3.50 | 1.75 | 0.09 | % | 0.01 | 55 | 0 | 0.94 | -0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 144.00 | 0.00 | 0.55 | 0.28 | 0.30 | % | 0.00 | 98 | 0 | 0.76 | -0.03 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 145.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 313 | 3 | 0.62 | -0.04 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 0.34 | 0.17 | 0.25 | -0.35 | -58.34% | 0.00 | 95 | 7 | 0.64 | -0.04 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 147.00 | 0.25 | 0.36 | 0.31 | 0.36 | +0.06 | +20.00% | 0.00 | 238 | 6 | 0.60 | -0.05 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 0.56 | 0.28 | 0.50 | +0.32 | +177.78% | 0.00 | 4 | 11 | 0.66 | -0.05 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 149.00 | 0.12 | 1.54 | 0.83 | 0.40 | +0.02 | +5.27% | 0.01 | 29 | 14 | 0.65 | -0.06 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 150.00 | 0.41 | 0.57 | 0.49 | 0.41 | +0.16 | +64.00% | 0.00 | 675 | 103 | 0.58 | -0.08 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 152.50 | 0.09 | 0.75 | 0.42 | 0.70 | +0.24 | +52.18% | 0.00 | 804 | 44 | 0.48 | -0.11 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 155.00 | 0.66 | 1.00 | 0.83 | 0.90 | +0.38 | +73.08% | 0.01 | 440 | 200 | 0.53 | -0.15 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 157.50 | 1.15 | 1.65 | 1.40 | 1.31 | +0.45 | +52.33% | 0.01 | 260 | 83 | 0.55 | -0.19 | 0.02 | -0.27 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 160.00 | 1.80 | 1.99 | 1.90 | 1.80 | +0.60 | +50.00% | 0.01 | 423 | 220 | 0.53 | -0.25 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 162.50 | 2.32 | 2.74 | 2.53 | 2.50 | +0.90 | +56.25% | 0.02 | 230 | 226 | 0.52 | -0.32 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 165.00 | 3.25 | 3.75 | 3.50 | 3.68 | +1.28 | +53.34% | 0.02 | 254 | 129 | 0.52 | -0.39 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 167.50 | 4.35 | 4.75 | 4.55 | 4.34 | +1.14 | +35.63% | 0.03 | 580 | 172 | 0.51 | -0.47 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 170.00 | 5.40 | 6.30 | 5.85 | 6.00 | +1.75 | +41.18% | 0.03 | 687 | 171 | 0.50 | -0.56 | 0.03 | -0.33 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 172.50 | 5.80 | 8.30 | 7.05 | 6.68 | +1.38 | +26.04% | 0.04 | 47 | 25 | 0.45 | -0.65 | 0.03 | -0.30 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 175.00 | 7.65 | 10.90 | 9.28 | 8.70 | +0.75 | +9.44% | 0.05 | 19 | 8 | 0.48 | -0.73 | 0.03 | -0.26 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 177.50 | 9.45 | 12.85 | 11.15 | 7.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.80 | 0.03 | -0.21 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 180.00 | 11.85 | 14.45 | 13.15 | % | 0.07 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.16 | 1/16/2026 3:59:57 PM EST | |||
| 182.50 | 13.85 | 16.50 | 15.18 | % | 0.08 | 0 | 0 | 0.78 | -0.90 | 0.02 | -0.13 | 1/16/2026 3:59:57 PM EST | |||
| 185.00 | 16.15 | 18.55 | 17.35 | % | 0.09 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.10 | 1/16/2026 3:59:57 PM EST | |||
| 187.50 | 18.55 | 21.80 | 20.18 | % | 0.11 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.08 | 1/16/2026 3:59:57 PM EST | |||
| 190.00 | 21.00 | 23.80 | 22.40 | 24.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.05 | 12/10/2025 | 1/16/2026 3:59:57 PM EST |
| 192.50 | 23.45 | 26.20 | 24.83 | % | 0.13 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 1/16/2026 3:59:57 PM EST | |||
| 195.00 | 25.90 | 28.30 | 27.10 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 12/4/2025 | 1/16/2026 3:59:57 PM EST |
| 200.00 | 30.00 | 34.70 | 32.35 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 205.00 | 35.10 | 39.80 | 37.45 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 210.00 | 40.00 | 44.85 | 42.43 | 39.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/16/2026 3:59:57 PM EST |
| 215.00 | 45.00 | 49.80 | 47.40 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 220.00 | 50.00 | 54.70 | 52.35 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 225.00 | 55.00 | 59.80 | 57.40 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 230.00 | 60.00 | 64.80 | 62.40 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 235.00 | 65.00 | 69.70 | 67.35 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 240.00 | 70.00 | 74.80 | 72.40 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |