Options Chain for 3M CO COM (MMM) - $169.12 as of 9/23/2026 6:14:08 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 | 88.30 | 92.20 | 90.25 | % | 1.13 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 85.00 | 83.30 | 87.40 | 85.35 | % | 1.00 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 90.00 | 78.35 | 82.20 | 80.28 | 75.79 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 95.00 | 73.35 | 77.45 | 75.40 | % | 0.79 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 100.00 | 68.35 | 72.40 | 70.38 | 68.56 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 105.00 | 63.35 | 67.45 | 65.40 | % | 0.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 110.00 | 58.40 | 62.50 | 60.45 | 72.82 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 3:59:54 PM EST |
| 115.00 | 54.10 | 56.80 | 55.45 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 120.00 | 49.15 | 51.80 | 50.48 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 125.00 | 44.20 | 46.35 | 45.28 | 42.90 | 0.00 | 0.00% | 0.36 | 0 | 55 | 0.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 3:59:54 PM EST |
| 130.00 | 39.15 | 41.85 | 40.50 | 46.31 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/23/2026 3:59:54 PM EST |
| 135.00 | 34.20 | 36.85 | 35.53 | 36.42 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/23/2026 3:59:54 PM EST |
| 140.00 | 29.20 | 31.90 | 30.55 | 39.97 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.68 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/23/2026 3:59:54 PM EST |
| 145.00 | 24.25 | 26.45 | 25.35 | 20.85 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.51 | 0.99 | 0.00 | -0.03 | 9/15/2026 | 9/23/2026 3:59:54 PM EST |
| 150.00 | 19.35 | 21.85 | 20.60 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.48 | 0.97 | 0.01 | -0.04 | 9/21/2026 | 9/23/2026 3:59:54 PM EST |
| 152.50 | 17.05 | 18.75 | 17.90 | % | 0.12 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.05 | 9/23/2026 3:59:54 PM EST | |||
| 155.00 | 14.60 | 16.45 | 15.53 | 13.86 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.35 | 0.92 | 0.01 | -0.06 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 157.50 | 12.40 | 14.30 | 13.35 | % | 0.08 | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.07 | 9/23/2026 3:59:54 PM EST | |||
| 160.00 | 10.85 | 12.50 | 11.68 | 11.27 | +0.97 | +9.42% | 0.07 | 6 | 154 | 0.25 | 0.84 | 0.02 | -0.08 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 9.00 | 10.10 | 9.55 | 9.25 | +1.48 | +19.05% | 0.06 | 6 | 10 | 0.25 | 0.79 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 6.90 | 8.00 | 7.45 | 7.60 | +0.60 | +8.58% | 0.05 | 153 | 493 | 0.23 | 0.72 | 0.03 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 5.40 | 6.25 | 5.83 | 5.60 | +0.75 | +15.47% | 0.03 | 40 | 71 | 0.23 | 0.64 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 170.00 | 4.00 | 4.80 | 4.40 | 4.20 | +0.17 | +4.22% | 0.03 | 74 | 980 | 0.23 | 0.55 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 2.85 | 3.60 | 3.23 | 3.01 | +0.21 | +7.50% | 0.02 | 7 | 14 | 0.23 | 0.45 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 175.00 | 2.11 | 2.55 | 2.33 | 2.22 | +0.22 | +11.00% | 0.01 | 4,036 | 703 | 0.23 | 0.35 | 0.04 | -0.09 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 177.50 | 1.21 | 1.82 | 1.52 | 1.42 | +0.13 | +10.08% | 0.01 | 9 | 81 | 0.23 | 0.26 | 0.03 | -0.07 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 180.00 | 0.84 | 1.16 | 1.00 | 1.01 | +0.15 | +17.45% | 0.01 | 74 | 915 | 0.23 | 0.19 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 182.50 | 0.51 | 0.77 | 0.64 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.23 | 0.14 | 0.02 | -0.05 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 185.00 | 0.20 | 0.60 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.23 | 0.11 | 0.02 | -0.04 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 187.50 | 0.01 | 0.63 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | 0.08 | 0.01 | -0.04 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 190.00 | 0.09 | 0.33 | 0.21 | 0.34 | +0.20 | +142.86% | 0.00 | 4 | 418 | 0.24 | 0.06 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 195.00 | 0.05 | 0.16 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 9 | 700 | 0.26 | 0.03 | 0.01 | -0.02 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.54 | +0.53 | +5,300.00% | 0.00 | 3 | 574 | 0.39 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 14 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/23/2026 3:59:54 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/23/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/23/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.92 | 0.96 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 0.44 | 0.22 | 0.11 | -0.90 | -89.11% | 0.00 | 4 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 4 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.27 | 0.14 | 0.10 | +0.01 | +11.12% | 0.00 | 7 | 107 | 0.44 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 145.00 | 0.04 | 0.35 | 0.20 | 0.19 | +0.06 | +46.16% | 0.00 | 22 | 212 | 0.34 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 150.00 | 0.09 | 0.28 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 27 | 254 | 0.29 | -0.03 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 152.50 | 0.11 | 0.54 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | -0.05 | 0.01 | -0.05 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 155.00 | 0.28 | 0.53 | 0.41 | 0.41 | -0.14 | -25.46% | 0.00 | 19 | 490 | 0.27 | -0.08 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 157.50 | 0.45 | 0.77 | 0.61 | 0.65 | -0.55 | -45.84% | 0.00 | 5 | 2 | 0.27 | -0.11 | 0.02 | -0.07 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 160.00 | 0.80 | 1.10 | 0.95 | 0.92 | -0.29 | -23.97% | 0.01 | 94 | 357 | 0.26 | -0.16 | 0.02 | -0.08 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 1.21 | 1.77 | 1.49 | 1.43 | -0.37 | -20.56% | 0.01 | 73 | 9 | 0.27 | -0.21 | 0.03 | -0.09 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 1.70 | 2.26 | 1.98 | 2.04 | -0.43 | -17.41% | 0.01 | 124 | 1,502 | 0.25 | -0.28 | 0.03 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 2.42 | 3.15 | 2.79 | 3.00 | % | 0.02 | 11 | 0 | 0.25 | -0.36 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST | |
| 170.00 | 3.40 | 4.20 | 3.80 | 3.94 | -1.11 | -21.98% | 0.02 | 122 | 442 | 0.24 | -0.45 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 4.85 | 5.50 | 5.18 | 5.45 | % | 0.03 | 18 | 0 | 0.25 | -0.55 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST | |
| 175.00 | 6.25 | 7.15 | 6.70 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.24 | -0.65 | 0.04 | -0.09 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 177.50 | 7.95 | 9.10 | 8.53 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | -0.74 | 0.03 | -0.07 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 180.00 | 9.85 | 11.45 | 10.65 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.31 | -0.81 | 0.03 | -0.06 | 9/17/2026 | 9/23/2026 3:59:54 PM EST |
| 182.50 | 12.00 | 13.90 | 12.95 | % | 0.07 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.05 | 9/23/2026 3:59:54 PM EST | |||
| 185.00 | 14.00 | 16.35 | 15.18 | 20.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.38 | -0.89 | 0.02 | -0.04 | 9/11/2026 | 9/23/2026 3:59:54 PM EST |
| 187.50 | 16.10 | 18.75 | 17.43 | % | 0.09 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 9/23/2026 3:59:54 PM EST | |||
| 190.00 | 18.60 | 21.85 | 20.23 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 8/26/2026 | 9/23/2026 3:59:54 PM EST |
| 195.00 | 23.60 | 26.85 | 25.23 | 14.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.02 | 8/17/2026 | 9/23/2026 3:59:54 PM EST |
| 200.00 | 28.85 | 31.60 | 30.23 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 9/23/2026 3:59:54 PM EST |
| 205.00 | 33.85 | 36.20 | 35.03 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 38.60 | 41.90 | 40.25 | 40.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/23/2026 3:59:54 PM EST |
| 220.00 | 48.85 | 51.70 | 50.28 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 230.00 | 58.85 | 61.20 | 60.03 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 240.00 | 68.10 | 71.85 | 69.98 | % | 0.29 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 78.60 | 81.20 | 79.90 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST |