Options Chain for 3M CO COM (MMM) - $174.34 as of 11/2/2026 11:10:06 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 | 83.95 | 84.90 | 84.43 | 84.42 | % | 0.89 | 2 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 100.00 | 78.95 | 79.90 | 79.43 | 79.42 | % | 0.79 | 4 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 105.00 | 73.60 | 75.05 | 74.33 | 74.07 | % | 0.71 | 4 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 110.00 | 68.85 | 69.90 | 69.38 | 69.38 | % | 0.63 | 7 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 115.00 | 63.95 | 65.00 | 64.48 | 64.47 | % | 0.56 | 5 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 120.00 | 59.00 | 60.00 | 59.50 | % | 0.50 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 125.00 | 53.95 | 54.70 | 54.33 | 54.30 | % | 0.43 | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 130.00 | 48.10 | 50.00 | 49.05 | 49.30 | % | 0.38 | 2 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 135.00 | 43.90 | 44.95 | 44.43 | 44.30 | % | 0.33 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 140.00 | 38.90 | 39.85 | 39.38 | 39.30 | % | 0.28 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 145.00 | 33.65 | 34.75 | 34.20 | 33.94 | % | 0.24 | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 146.00 | 31.55 | 34.40 | 32.98 | % | 0.23 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 147.00 | 30.55 | 33.10 | 31.83 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 148.00 | 30.35 | 32.00 | 31.18 | 30.96 | % | 0.21 | 2 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 149.00 | 28.55 | 31.40 | 29.98 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 150.00 | 27.55 | 29.90 | 28.73 | 21.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 9:59:14 AM EST |
| 152.50 | 25.05 | 27.85 | 26.45 | 23.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 155.00 | 22.55 | 24.90 | 23.73 | 23.67 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 157.50 | 20.05 | 22.85 | 21.45 | 14.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 17.55 | 19.90 | 18.73 | 16.90 | +2.32 | +15.92% | 0.12 | 1 | 31 | 0.93 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 162.50 | 15.05 | 17.85 | 16.45 | 15.03 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 12.60 | 15.15 | 13.88 | 12.57 | -0.25 | -1.95% | 0.08 | 2 | 79 | 0.74 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 167.50 | 10.70 | 12.65 | 11.68 | 7.79 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.70 | 0.97 | 0.03 | -0.03 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 7.95 | 10.05 | 9.00 | 5.69 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.57 | 0.90 | 0.03 | -0.11 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 172.50 | 5.50 | 8.20 | 6.85 | 3.36 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.52 | 0.80 | 0.04 | -0.19 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 5.00 | 5.85 | 5.43 | 5.39 | +3.17 | +142.80% | 0.03 | 40 | 152 | 0.38 | 0.69 | 0.05 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 177.50 | 3.35 | 3.75 | 3.55 | 3.61 | +2.31 | +177.70% | 0.02 | 86 | 156 | 0.36 | 0.55 | 0.06 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 1.98 | 2.24 | 2.11 | 2.10 | +1.46 | +228.13% | 0.01 | 92 | 116 | 0.32 | 0.40 | 0.06 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 182.50 | 1.05 | 1.23 | 1.14 | 1.18 | +0.93 | +372.00% | 0.01 | 83 | 63 | 0.31 | 0.24 | 0.05 | -0.18 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 185.00 | 0.53 | 0.66 | 0.60 | 0.64 | +0.52 | +433.34% | 0.00 | 78 | 39 | 0.31 | 0.12 | 0.03 | -0.12 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 187.50 | 0.27 | 0.51 | 0.39 | 0.36 | +0.11 | +44.00% | 0.00 | 112 | 39 | 0.29 | 0.06 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 190.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.17 | +850.00% | 0.00 | 10,676 | 17 | 0.29 | 0.03 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 192.50 | 0.05 | 0.44 | 0.25 | 0.11 | % | 0.00 | 7 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 195.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:59:14 AM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 202.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 207.50 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:59:14 AM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 220.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM 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 | 2.12 | 1.06 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 9:59:14 AM EST |
| 100.00 | 0.00 | 2.12 | 1.06 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:59:14 AM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.01 | -1.37 | -99.28% | 0.01 | 1 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 110.00 | 0.00 | 0.37 | 0.19 | 0.01 | % | 0.00 | 2 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 13 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 3 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.19 | -70.37% | 0.00 | 2 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 147.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 149.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 152.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 155.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 126 | 0.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 157.50 | 0.00 | 1.60 | 0.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:14 AM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:14 AM EST |
| 165.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 11 | 133 | 0.40 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 167.50 | 0.10 | 0.17 | 0.14 | 0.11 | -0.65 | -85.53% | 0.00 | 126 | 2,204 | 0.33 | -0.03 | 0.03 | -0.03 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 170.00 | 0.15 | 0.34 | 0.25 | 0.27 | -1.04 | -79.39% | 0.00 | 5 | 283 | 0.37 | -0.10 | 0.03 | -0.11 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 172.50 | 0.35 | 0.69 | 0.52 | 0.70 | -1.21 | -63.36% | 0.00 | 7 | 42 | 0.38 | -0.20 | 0.04 | -0.19 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 175.00 | 0.68 | 0.98 | 0.83 | 1.48 | -1.47 | -49.84% | 0.00 | 2 | 142 | 0.40 | -0.31 | 0.05 | -0.24 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 177.50 | 1.39 | 1.71 | 1.55 | 1.90 | -3.05 | -61.62% | 0.01 | 7 | 10 | 0.34 | -0.45 | 0.06 | -0.27 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 180.00 | 2.48 | 2.82 | 2.65 | 2.67 | -3.07 | -53.49% | 0.01 | 42 | 4 | 0.37 | -0.60 | 0.06 | -0.25 | 11/2/2026 | 11/2/2026 9:59:14 AM EST |
| 182.50 | 3.90 | 5.45 | 4.68 | % | 0.03 | 0 | 0 | 0.53 | -0.76 | 0.05 | -0.18 | 11/2/2026 9:59:14 AM EST | |||
| 185.00 | 5.75 | 7.50 | 6.63 | % | 0.04 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.12 | 11/2/2026 9:59:14 AM EST | |||
| 187.50 | 7.70 | 10.35 | 9.03 | % | 0.05 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.06 | 11/2/2026 9:59:14 AM EST | |||
| 190.00 | 10.20 | 12.70 | 11.45 | % | 0.06 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.04 | 11/2/2026 9:59:14 AM EST | |||
| 192.50 | 12.70 | 15.10 | 13.90 | % | 0.07 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/2/2026 9:59:14 AM EST | |||
| 195.00 | 15.25 | 17.55 | 16.40 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 197.50 | 17.50 | 20.05 | 18.78 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 200.00 | 20.10 | 22.55 | 21.33 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 202.50 | 22.25 | 25.05 | 23.65 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 205.00 | 24.75 | 27.55 | 26.15 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 207.50 | 27.20 | 30.05 | 28.63 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 210.00 | 29.30 | 32.55 | 30.93 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 215.00 | 34.60 | 37.60 | 36.10 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 220.00 | 39.80 | 42.60 | 41.20 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 225.00 | 44.60 | 47.55 | 46.08 | 46.11 | % | 0.20 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 230.00 | 49.95 | 52.30 | 51.13 | 51.11 | % | 0.22 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:14 AM EST | |
| 235.00 | 54.80 | 57.55 | 56.18 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 240.00 | 59.70 | 62.55 | 61.13 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST | |||
| 245.00 | 64.80 | 67.55 | 66.18 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:59:14 AM EST |