Options Chain for 3M CO COM (MMM) - $162.86 as of 9/11/2026 1:06:11 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 | 68.75 | 72.75 | 70.75 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 100.00 | 63.80 | 67.75 | 65.78 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 105.00 | 58.85 | 62.95 | 60.90 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 110.00 | 53.85 | 58.00 | 55.93 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 115.00 | 48.90 | 53.05 | 50.98 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 120.00 | 44.00 | 48.00 | 46.00 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 125.00 | 39.10 | 42.25 | 40.68 | % | 0.33 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 130.00 | 34.20 | 37.65 | 35.93 | % | 0.28 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 135.00 | 29.40 | 33.45 | 31.43 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 9/11/2026 12:59:01 PM EST | |||
| 140.00 | 24.65 | 28.45 | 26.55 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 145.00 | 20.15 | 23.20 | 21.68 | % | 0.15 | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.05 | 9/11/2026 12:59:01 PM EST | |||
| 150.00 | 15.90 | 19.15 | 17.53 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.06 | 9/11/2026 12:59:01 PM EST | |||
| 155.00 | 12.00 | 15.35 | 13.68 | % | 0.09 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.06 | 9/11/2026 12:59:01 PM EST | |||
| 160.00 | 8.50 | 11.30 | 9.90 | 8.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.62 | 0.02 | -0.07 | 9/10/2026 | 9/11/2026 12:59:01 PM EST |
| 165.00 | 5.80 | 7.95 | 6.88 | 6.00 | % | 0.04 | 1 | 0 | 0.28 | 0.51 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 12:59:01 PM EST | |
| 170.00 | 3.00 | 6.40 | 4.70 | % | 0.03 | 0 | 0 | 0.28 | 0.40 | 0.02 | -0.07 | 9/11/2026 12:59:01 PM EST | |||
| 175.00 | 2.42 | 4.25 | 3.34 | 2.40 | % | 0.02 | 1 | 0 | 0.30 | 0.29 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 12:59:01 PM EST | |
| 180.00 | 0.16 | 3.85 | 2.01 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.02 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.01 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 190.00 | 0.00 | 2.78 | 1.39 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.03 | 9/11/2026 12:59:01 PM EST | |||
| 195.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 210.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 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 | 1.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 120.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 130.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 135.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.03 | 9/11/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.01 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.01 | -0.05 | 9/11/2026 12:59:01 PM EST | |||
| 150.00 | 0.04 | 3.90 | 1.97 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.01 | -0.06 | 9/11/2026 12:59:01 PM EST | |||
| 155.00 | 1.45 | 4.95 | 3.20 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.06 | 9/11/2026 12:59:01 PM EST | |||
| 160.00 | 3.30 | 6.50 | 4.90 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.02 | -0.07 | 9/11/2026 12:59:01 PM EST | |||
| 165.00 | 5.35 | 8.45 | 6.90 | 7.10 | % | 0.04 | 1 | 0 | 0.29 | -0.49 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 12:59:01 PM EST | |
| 170.00 | 8.25 | 11.00 | 9.63 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.02 | -0.07 | 9/11/2026 12:59:01 PM EST | |||
| 175.00 | 11.50 | 14.15 | 12.83 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.06 | 9/11/2026 12:59:01 PM EST | |||
| 180.00 | 15.80 | 18.00 | 16.90 | % | 0.09 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 185.00 | 19.40 | 22.30 | 20.85 | % | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.04 | 9/11/2026 12:59:01 PM EST | |||
| 190.00 | 24.15 | 26.95 | 25.55 | % | 0.13 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 9/11/2026 12:59:01 PM EST | |||
| 195.00 | 27.85 | 31.90 | 29.88 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 9/11/2026 12:59:01 PM EST | |||
| 200.00 | 32.90 | 36.90 | 34.90 | % | 0.17 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 205.00 | 37.90 | 41.90 | 39.90 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:59:01 PM EST | |||
| 210.00 | 42.90 | 46.90 | 44.90 | % | 0.21 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 215.00 | 47.90 | 51.90 | 49.90 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 220.00 | 52.80 | 56.90 | 54.85 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 225.00 | 57.80 | 61.90 | 59.85 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 230.00 | 62.80 | 66.90 | 64.85 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 235.00 | 67.90 | 71.90 | 69.90 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 240.00 | 73.45 | 76.80 | 75.13 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST | |||
| 245.00 | 78.60 | 81.80 | 80.20 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:01 PM EST |