Options Chain for 3M CO COM (MMM) - $182.41 as of 8/14/2026 6:31:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 85.90 | 89.60 | 87.75 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 80.85 | 84.60 | 82.73 | % | 0.83 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 105.00 | 75.85 | 79.60 | 77.73 | % | 0.74 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 70.90 | 74.65 | 72.78 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 65.75 | 69.70 | 67.73 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 60.75 | 64.70 | 62.73 | % | 0.52 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 125.00 | 55.75 | 59.70 | 57.73 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 50.75 | 54.70 | 52.73 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 135.00 | 45.80 | 49.75 | 47.78 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 40.80 | 44.75 | 42.78 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 145.00 | 36.25 | 39.80 | 38.03 | % | 0.26 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 31.60 | 34.80 | 33.20 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 155.00 | 26.70 | 29.95 | 28.33 | % | 0.18 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 22.30 | 25.25 | 23.78 | % | 0.15 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 165.00 | 17.55 | 20.75 | 19.15 | % | 0.12 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 170.00 | 13.65 | 16.60 | 15.13 | % | 0.09 | 0 | 0 | 0.24 | 0.82 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 9.20 | 12.90 | 11.05 | % | 0.06 | 0 | 0 | 0.23 | 0.72 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 6.25 | 9.75 | 8.00 | % | 0.04 | 0 | 0 | 0.24 | 0.60 | 0.03 | -0.07 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 3.65 | 7.15 | 5.40 | 5.36 | % | 0.03 | 1 | 0 | 0.23 | 0.46 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 190.00 | 1.48 | 4.50 | 2.99 | % | 0.02 | 0 | 0 | 0.21 | 0.33 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 195.00 | 0.62 | 3.95 | 2.29 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | 0.90 | % | 0.01 | 6 | 0 | 0.37 | -0.11 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 170.00 | 0.34 | 3.10 | 1.72 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.02 | -0.05 | 8/14/2026 4:00:06 PM EST | |||
| 175.00 | 1.61 | 4.40 | 3.01 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.02 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 180.00 | 2.92 | 6.50 | 4.71 | % | 0.03 | 0 | 0 | 0.23 | -0.40 | 0.03 | -0.07 | 8/14/2026 4:00:06 PM EST | |||
| 185.00 | 5.35 | 8.70 | 7.03 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 190.00 | 8.50 | 11.60 | 10.05 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.03 | -0.06 | 8/14/2026 4:00:06 PM EST | |||
| 195.00 | 12.25 | 15.80 | 14.03 | % | 0.07 | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.04 | 8/14/2026 4:00:06 PM EST | |||
| 200.00 | 16.60 | 20.00 | 18.30 | % | 0.09 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.03 | 8/14/2026 4:00:06 PM EST | |||
| 205.00 | 21.25 | 24.50 | 22.88 | % | 0.11 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.02 | 8/14/2026 4:00:06 PM EST | |||
| 210.00 | 26.15 | 29.50 | 27.83 | % | 0.13 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 215.00 | 31.05 | 35.00 | 33.03 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 220.00 | 36.00 | 39.95 | 37.98 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 225.00 | 41.00 | 44.95 | 42.98 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 230.00 | 46.00 | 49.95 | 47.98 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 235.00 | 51.00 | 54.95 | 52.98 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 240.00 | 55.95 | 59.95 | 57.95 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 245.00 | 60.95 | 65.00 | 62.98 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 250.00 | 65.95 | 69.90 | 67.93 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 255.00 | 70.95 | 74.90 | 72.93 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST |