Options Chain for 3M CO COM (MMM) - $162.01 as of 10/20/2026 1:35:15 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 75.10 78.85 76.98 % 0.81 0 0 1.51 1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
100.00 70.35 73.85 72.10 68.92 0.00 0.00% 0.72 0 1 1.41 1.00 0.00 0.00 9/4/2026 10/20/2026 11:58:54 AM EST
105.00 65.30 68.85 67.08 % 0.64 0 0 1.30 1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
110.00 60.45 63.90 62.18 58.87 0.00 0.00% 0.57 0 8 1.20 1.00 0.00 0.00 9/4/2026 10/20/2026 11:58:54 AM EST
115.00 55.15 58.95 57.05 % 0.50 0 0 1.10 1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
120.00 50.25 53.90 52.08 44.89 0.00 0.00% 0.43 0 0 1.01 1.00 0.00 0.00 9/17/2026 10/20/2026 11:58:54 AM EST
125.00 45.45 48.95 47.20 46.05 +4.65 +11.24% 0.38 5 5 0.92 1.00 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
130.00 40.25 43.95 42.10 34.69 0.00 0.00% 0.32 0 9 0.84 1.00 0.00 0.00 10/16/2026 10/20/2026 11:58:54 AM EST
135.00 35.60 39.00 37.30 45.17 0.00 0.00% 0.28 0 1 0.75 1.00 0.00 0.00 8/21/2026 10/20/2026 11:58:54 AM EST
140.00 30.65 33.95 32.30 29.50 +3.20 +12.17% 0.23 4 7 0.65 0.99 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
145.00 26.25 29.20 27.73 25.76 +4.36 +20.38% 0.19 3 1 0.60 0.97 0.00 -0.01 10/20/2026 10/20/2026 11:58:54 AM EST
150.00 21.40 24.25 22.83 16.82 0.00 0.00% 0.15 0 104 0.51 0.93 0.01 -0.03 10/14/2026 10/20/2026 11:58:54 AM EST
152.50 19.05 22.05 20.55 % 0.13 0 0 0.44 0.91 0.01 -0.04 10/20/2026 11:58:54 AM EST
155.00 16.75 19.50 18.13 11.41 0.00 0.00% 0.12 0 45 0.35 0.87 0.01 -0.05 10/19/2026 10/20/2026 11:58:54 AM EST
157.50 14.45 17.15 15.80 % 0.10 0 0 0.35 0.83 0.02 -0.06 10/20/2026 11:58:54 AM EST
160.00 12.55 14.40 13.48 12.45 +4.77 +62.11% 0.08 13 420 0.33 0.78 0.02 -0.06 10/20/2026 10/20/2026 11:58:54 AM EST
162.50 10.70 12.05 11.38 11.62 +5.27 +83.00% 0.07 26 20 0.30 0.72 0.02 -0.07 10/20/2026 10/20/2026 11:58:54 AM EST
165.00 9.40 10.00 9.70 10.03 +4.88 +94.76% 0.06 787 1,558 0.28 0.66 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
167.50 7.25 9.10 8.18 8.10 +3.30 +68.75% 0.05 14 19 0.28 0.59 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
170.00 6.05 7.30 6.68 7.00 +3.70 +112.13% 0.04 1,422 580 0.28 0.51 0.03 -0.09 10/20/2026 10/20/2026 11:58:54 AM EST
172.50 4.80 5.65 5.23 5.55 +2.95 +113.47% 0.03 245 44 0.28 0.44 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
175.00 3.75 4.15 3.95 4.07 +2.08 +104.53% 0.02 7,747 11,358 0.27 0.37 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
177.50 2.79 3.25 3.02 2.48 +0.88 +55.00% 0.02 50 27 0.27 0.30 0.03 -0.07 10/20/2026 10/20/2026 11:58:54 AM EST
180.00 2.04 2.45 2.25 2.50 +1.26 +101.62% 0.01 311 834 0.26 0.23 0.02 -0.06 10/20/2026 10/20/2026 11:58:54 AM EST
182.50 1.48 1.78 1.63 1.82 +0.92 +102.23% 0.01 24 8 0.26 0.18 0.02 -0.05 10/20/2026 10/20/2026 11:58:54 AM EST
185.00 1.06 1.25 1.16 1.18 +0.55 +87.31% 0.01 1,176 6,146 0.26 0.13 0.02 -0.04 10/20/2026 10/20/2026 11:58:54 AM EST
187.50 0.69 1.00 0.85 0.80 % 0.00 1 0 0.25 0.10 0.01 -0.04 10/20/2026 10/20/2026 11:58:54 AM EST
190.00 0.41 1.00 0.71 0.72 +0.37 +105.72% 0.00 15 436 0.26 0.07 0.01 -0.03 10/20/2026 10/20/2026 11:58:54 AM EST
195.00 0.17 0.50 0.34 0.27 +0.06 +28.58% 0.00 17 359 0.26 0.04 0.01 -0.02 10/20/2026 10/20/2026 11:58:54 AM EST
200.00 0.01 0.50 0.26 0.46 0.00 0.00% 0.00 0 462 0.28 0.02 0.00 -0.01 10/19/2026 10/20/2026 11:58:54 AM EST
205.00 0.00 1.01 0.51 0.06 0.00 0.00% 0.00 0 1 0.47 0.01 0.00 0.00 10/19/2026 10/20/2026 11:58:54 AM EST
210.00 0.00 2.00 1.00 0.09 0.00 0.00% 0.00 0 54 0.61 0.00 0.00 0.00 10/15/2026 10/20/2026 11:58:54 AM EST
215.00 0.00 2.14 1.07 % 0.00 0 0 0.67 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
220.00 0.00 2.14 1.07 0.32 0.00 0.00% 0.00 0 17 0.72 0.00 0.00 0.00 9/24/2026 10/20/2026 11:58:54 AM EST
230.00 0.00 2.13 1.07 0.30 0.00 0.00% 0.00 0 15 0.80 0.00 0.00 0.00 8/25/2026 10/20/2026 11:58:54 AM EST
240.00 0.00 2.13 1.07 % 0.00 0 0 0.88 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
250.00 0.00 0.05 0.03 % 0.00 0 0 0.95 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
260.00 0.00 2.13 1.07 % 0.00 0 0 1.02 0.00 0.00 0.00 10/20/2026 11:58:54 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 2.13 1.07 % 0.01 0 0 1.47 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
100.00 0.00 2.13 1.07 % 0.01 0 0 1.36 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
105.00 0.00 2.13 1.07 0.15 0.00 0.00% 0.01 0 0 1.26 0.00 0.00 0.00 10/6/2026 10/20/2026 11:58:54 AM EST
110.00 0.00 0.05 0.03 0.05 -0.10 -66.67% 0.00 1 1 0.60 0.00 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
115.00 0.00 2.13 1.07 % 0.01 0 0 1.06 0.00 0.00 0.00 10/20/2026 11:58:54 AM EST
120.00 0.00 2.13 1.07 0.09 0.00 0.00% 0.01 0 1 0.97 0.00 0.00 0.00 10/8/2026 10/20/2026 11:58:54 AM EST
125.00 0.00 2.14 1.07 0.28 0.00 0.00% 0.01 0 2 0.89 0.00 0.00 0.00 10/19/2026 10/20/2026 11:58:54 AM EST
130.00 0.02 0.13 0.08 0.07 -0.29 -80.56% 0.00 144 113 0.40 0.00 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
135.00 0.00 0.25 0.13 0.11 -0.40 -78.44% 0.00 108 145 0.43 0.00 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
140.00 0.00 0.63 0.32 0.17 -0.49 -74.25% 0.00 17 187 0.45 -0.01 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
145.00 0.13 0.33 0.23 0.23 -0.97 -80.84% 0.00 58 174 0.31 -0.03 0.00 -0.01 10/20/2026 10/20/2026 11:58:54 AM EST
150.00 0.34 0.65 0.50 0.50 -1.44 -74.23% 0.00 282 1,056 0.30 -0.07 0.01 -0.03 10/20/2026 10/20/2026 11:58:54 AM EST
152.50 0.26 0.75 0.51 0.85 -1.57 -64.88% 0.00 2 5 0.28 -0.09 0.01 -0.04 10/20/2026 10/20/2026 11:58:54 AM EST
155.00 0.73 0.88 0.81 0.72 -3.03 -80.80% 0.01 65 349 0.29 -0.13 0.01 -0.05 10/20/2026 10/20/2026 11:58:54 AM EST
157.50 0.96 1.22 1.09 1.04 -3.03 -74.45% 0.01 17 4 0.28 -0.17 0.02 -0.06 10/20/2026 10/20/2026 11:58:54 AM EST
160.00 1.50 1.60 1.55 1.48 -3.50 -70.29% 0.01 84 718 0.28 -0.22 0.02 -0.06 10/20/2026 10/20/2026 11:58:54 AM EST
162.50 2.04 2.20 2.12 2.42 -4.18 -63.34% 0.01 18 55 0.28 -0.28 0.02 -0.07 10/20/2026 10/20/2026 11:58:54 AM EST
165.00 2.76 2.95 2.86 2.55 -5.18 -67.02% 0.02 67 598 0.27 -0.34 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
167.50 3.40 3.95 3.68 4.75 % 0.02 14 0 0.28 -0.41 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
170.00 4.50 4.95 4.73 4.65 -3.90 -45.62% 0.03 292 350 0.27 -0.49 0.03 -0.09 10/20/2026 10/20/2026 11:58:54 AM EST
172.50 5.60 6.60 6.10 11.65 % 0.04 4 0 0.27 -0.56 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
175.00 7.30 7.55 7.43 6.75 -6.50 -49.06% 0.04 8 29 0.25 -0.63 0.03 -0.08 10/20/2026 10/20/2026 11:58:54 AM EST
177.50 8.45 9.45 8.95 8.25 % 0.05 5 0 0.26 -0.70 0.03 -0.07 10/20/2026 10/20/2026 11:58:54 AM EST
180.00 10.30 11.05 10.68 10.00 -4.75 -32.21% 0.06 1 156 0.24 -0.77 0.02 -0.06 10/20/2026 10/20/2026 11:58:54 AM EST
182.50 10.95 13.70 12.33 % 0.07 0 0 0.38 -0.82 0.02 -0.05 10/20/2026 11:58:54 AM EST
185.00 13.25 15.05 14.15 14.55 0.00 0.00% 0.08 0 34 0.34 -0.87 0.02 -0.04 8/28/2026 10/20/2026 11:58:54 AM EST
187.50 14.70 18.20 16.45 % 0.09 0 0 0.42 -0.90 0.01 -0.04 10/20/2026 11:58:54 AM EST
190.00 16.95 19.90 18.43 26.89 0.00 0.00% 0.10 0 11 0.38 -0.93 0.01 -0.03 10/19/2026 10/20/2026 11:58:54 AM EST
195.00 21.65 25.30 23.48 % 0.12 0 0 0.49 -0.96 0.01 -0.02 10/20/2026 11:58:54 AM EST
200.00 26.55 30.05 28.30 % 0.14 0 0 0.54 -0.98 0.00 -0.01 10/20/2026 11:58:54 AM EST
205.00 31.45 35.10 33.28 % 0.16 0 0 0.58 -0.99 0.00 0.00 10/20/2026 11:58:54 AM EST
210.00 36.40 40.00 38.20 % 0.18 0 0 0.63 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
215.00 41.30 44.95 43.13 52.35 % 0.20 1 0 0.67 -1.00 0.00 0.00 10/20/2026 10/20/2026 11:58:54 AM EST
220.00 46.40 50.15 48.28 % 0.22 0 0 0.72 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
230.00 56.40 60.10 58.25 % 0.25 0 0 0.81 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
240.00 66.30 70.00 68.15 % 0.28 0 0 0.89 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
250.00 76.40 80.45 78.43 % 0.31 0 0 0.98 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST
260.00 86.35 90.10 88.23 % 0.34 0 0 1.05 -1.00 0.00 0.00 10/20/2026 11:58:54 AM EST