Options Chain for 3M CO COM (MMM) - $169.87 as of 9/24/2026 8:39:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 73.35 | 77.25 | 75.30 | % | 0.79 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 100.00 | 68.45 | 72.10 | 70.28 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 105.00 | 63.45 | 67.10 | 65.28 | % | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 110.00 | 58.50 | 62.10 | 60.30 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 115.00 | 53.55 | 56.45 | 55.00 | % | 0.48 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 120.00 | 48.50 | 52.15 | 50.33 | % | 0.42 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 125.00 | 44.05 | 46.70 | 45.38 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 130.00 | 39.00 | 42.15 | 40.58 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 135.00 | 34.25 | 36.80 | 35.53 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 140.00 | 28.85 | 31.85 | 30.35 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 145.00 | 23.55 | 26.80 | 25.18 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 150.00 | 19.20 | 21.85 | 20.53 | % | 0.14 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 9/23/2026 3:59:54 PM EST | |||
| 152.50 | 16.15 | 18.85 | 17.50 | % | 0.11 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/23/2026 3:59:54 PM EST | |||
| 155.00 | 14.30 | 16.20 | 15.25 | 13.25 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | 0.97 | 0.01 | -0.05 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 157.50 | 12.20 | 13.75 | 12.98 | % | 0.08 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.06 | 9/23/2026 3:59:54 PM EST | |||
| 160.00 | 10.05 | 11.50 | 10.78 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.33 | 0.90 | 0.02 | -0.08 | 9/21/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 8.25 | 9.35 | 8.80 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.22 | 0.84 | 0.03 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 6.45 | 7.50 | 6.98 | 6.66 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.24 | 0.76 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 4.40 | 5.65 | 5.03 | 4.22 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.23 | 0.66 | 0.04 | -0.12 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 170.00 | 3.05 | 3.95 | 3.50 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.22 | 0.54 | 0.05 | -0.12 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 2.02 | 2.84 | 2.43 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.23 | 0.42 | 0.05 | -0.11 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 175.00 | 1.16 | 1.84 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.22 | 0.31 | 0.04 | -0.10 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 177.50 | 0.61 | 1.29 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.22 | 0.03 | -0.08 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 180.00 | 0.42 | 0.85 | 0.64 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.24 | 0.14 | 0.03 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 182.50 | 0.09 | 0.63 | 0.36 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.02 | -0.04 | 9/23/2026 3:59:54 PM EST | |||
| 185.00 | 0.05 | 0.37 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.23 | 0.05 | 0.01 | -0.03 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | -0.02 | 9/23/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.21 | 1.11 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/23/2026 3:59:54 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.26 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.37 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 152.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 9/23/2026 3:59:54 PM EST | |||
| 155.00 | 0.01 | 0.49 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.26 | -0.03 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 157.50 | 0.27 | 0.42 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.26 | -0.06 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 160.00 | 0.21 | 0.79 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.25 | -0.10 | 0.02 | -0.08 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 0.67 | 1.05 | 0.86 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.25 | -0.16 | 0.03 | -0.10 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 1.10 | 1.72 | 1.41 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.25 | -0.24 | 0.04 | -0.11 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 1.81 | 2.51 | 2.16 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.34 | 0.04 | -0.12 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 170.00 | 2.84 | 3.55 | 3.20 | 4.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.46 | 0.05 | -0.12 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 4.15 | 4.85 | 4.50 | % | 0.03 | 0 | 0 | 0.24 | -0.58 | 0.05 | -0.11 | 9/23/2026 3:59:54 PM EST | |||
| 175.00 | 5.65 | 6.85 | 6.25 | % | 0.04 | 0 | 0 | 0.25 | -0.69 | 0.04 | -0.10 | 9/23/2026 3:59:54 PM EST | |||
| 177.50 | 7.65 | 8.75 | 8.20 | % | 0.05 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.08 | 9/23/2026 3:59:54 PM EST | |||
| 180.00 | 9.75 | 11.50 | 10.63 | % | 0.06 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.06 | 9/23/2026 3:59:54 PM EST | |||
| 182.50 | 11.70 | 13.85 | 12.78 | % | 0.07 | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.04 | 9/23/2026 3:59:54 PM EST | |||
| 185.00 | 13.75 | 16.20 | 14.98 | % | 0.08 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.03 | 9/23/2026 3:59:54 PM EST | |||
| 187.50 | 16.30 | 19.40 | 17.85 | % | 0.10 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 9/23/2026 3:59:54 PM EST | |||
| 190.00 | 18.85 | 21.20 | 20.03 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:54 PM EST | |||
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 23.90 | 26.25 | 25.08 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 200.00 | 28.90 | 31.25 | 30.08 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 205.00 | 33.95 | 36.75 | 35.35 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 39.10 | 41.25 | 40.18 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 215.00 | 43.90 | 46.25 | 45.08 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 220.00 | 48.85 | 51.25 | 50.05 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 225.00 | 53.80 | 56.25 | 55.03 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 230.00 | 58.75 | 61.05 | 59.90 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 235.00 | 63.85 | 66.25 | 65.05 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 240.00 | 68.85 | 71.25 | 70.05 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 245.00 | 73.80 | 76.25 | 75.03 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 78.90 | 81.25 | 80.08 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 255.00 | 83.85 | 86.25 | 85.05 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST |