Options Chain for 3M CO COM (MMM) - $178.96 as of 8/24/2026 2:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.80 | 101.20 | 99.50 | % | 1.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 85.00 | 92.85 | 96.10 | 94.48 | % | 1.11 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 90.00 | 87.45 | 91.55 | 89.50 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 95.00 | 82.50 | 86.60 | 84.55 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 78.35 | 81.30 | 79.83 | 78.52 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 72.75 | 76.65 | 74.70 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 110.00 | 67.65 | 71.70 | 69.68 | 72.82 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 62.75 | 66.75 | 64.75 | % | 0.56 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 120.00 | 58.15 | 61.55 | 59.85 | % | 0.50 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 125.00 | 53.40 | 55.85 | 54.63 | 55.90 | +19.20 | +52.32% | 0.44 | 6 | 50 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 48.35 | 50.85 | 49.60 | 46.31 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.61 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 42.90 | 46.80 | 44.85 | 36.42 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.58 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 38.65 | 41.50 | 40.08 | 39.97 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.56 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 33.90 | 36.65 | 35.28 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.51 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 29.45 | 31.30 | 30.38 | 29.94 | 0.00 | 0.00% | 0.20 | 0 | 63 | 0.42 | 0.97 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 24.85 | 27.05 | 25.95 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.30 | 0.94 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 20.30 | 22.15 | 21.23 | 20.78 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.28 | 0.89 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 15.45 | 16.90 | 16.18 | 16.58 | 0.00 | 0.00% | 0.10 | 0 | 333 | 0.23 | 0.83 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 12.15 | 13.25 | 12.70 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 609 | 0.25 | 0.74 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 175.00 | 8.95 | 9.50 | 9.23 | 9.02 | +0.33 | +3.80% | 0.05 | 16 | 523 | 0.24 | 0.64 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 6.10 | 6.70 | 6.40 | 6.30 | +0.33 | +5.53% | 0.04 | 167 | 790 | 0.24 | 0.52 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 3.95 | 4.60 | 4.28 | 4.05 | +0.05 | +1.25% | 0.02 | 14 | 495 | 0.23 | 0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 2.42 | 2.60 | 2.51 | 2.50 | +0.15 | +6.39% | 0.01 | 43 | 376 | 0.22 | 0.28 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 1.42 | 1.77 | 1.60 | 1.50 | +0.01 | +0.68% | 0.01 | 12 | 773 | 0.23 | 0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 0.75 | 0.97 | 0.86 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.23 | 0.12 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 0.17 | 0.55 | 0.36 | 0.29 | -0.22 | -43.14% | 0.00 | 2 | 156 | 0.24 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 0.06 | 0.27 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.26 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.17 | 1.09 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.92 | 0.96 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.58 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:04 PM EST |
| 120.00 | 0.02 | 0.13 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,808 | 0.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.06 | +66.67% | 0.00 | 18 | 252 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 0.49 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.39 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.38 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 150.00 | 0.20 | 0.56 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.29 | -0.03 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:04 PM EST |
| 155.00 | 0.19 | 0.92 | 0.56 | 0.72 | -0.28 | -28.00% | 0.00 | 1 | 277 | 0.26 | -0.06 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 160.00 | 0.92 | 1.40 | 1.16 | 1.05 | -0.01 | -0.95% | 0.01 | 17 | 228 | 0.27 | -0.11 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 165.00 | 1.47 | 1.79 | 1.63 | 1.80 | -0.07 | -3.75% | 0.01 | 3 | 1,068 | 0.25 | -0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 170.00 | 2.68 | 3.10 | 2.89 | 2.80 | -0.15 | -5.09% | 0.02 | 9 | 315 | 0.25 | -0.26 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 175.00 | 4.20 | 4.50 | 4.35 | 4.20 | -0.20 | -4.55% | 0.02 | 7 | 201 | 0.24 | -0.36 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 180.00 | 6.05 | 6.70 | 6.38 | 6.60 | -0.08 | -1.20% | 0.04 | 69 | 234 | 0.23 | -0.48 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:04 PM EST |
| 185.00 | 8.85 | 10.40 | 9.63 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.24 | -0.61 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 190.00 | 12.25 | 13.40 | 12.83 | 13.05 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.23 | -0.72 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 4:00:04 PM EST |
| 195.00 | 15.55 | 17.55 | 16.55 | 14.69 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.26 | -0.81 | 0.02 | -0.04 | 8/17/2026 | 8/24/2026 4:00:04 PM EST |
| 200.00 | 20.05 | 22.00 | 21.03 | 22.40 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.27 | -0.88 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:04 PM EST |
| 210.00 | 30.10 | 32.75 | 31.43 | 40.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.40 | -0.96 | 0.01 | -0.01 | 7/23/2026 | 8/24/2026 4:00:04 PM EST |
| 220.00 | 40.10 | 42.45 | 41.28 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:04 PM EST | |||
| 230.00 | 49.10 | 53.05 | 51.08 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 240.00 | 59.10 | 63.05 | 61.08 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST | |||
| 250.00 | 69.10 | 72.95 | 71.03 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:04 PM EST |