Options Chain for 3M CO COM (MMM) - $164.88 as of 10/19/2026 7:25:36 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 | 65.60 | 69.40 | 67.50 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 100.00 | 60.55 | 64.40 | 62.48 | % | 0.62 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 105.00 | 55.65 | 59.45 | 57.55 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 110.00 | 50.65 | 54.45 | 52.55 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 115.00 | 45.60 | 49.40 | 47.50 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 120.00 | 40.80 | 44.45 | 42.63 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 125.00 | 35.80 | 39.40 | 37.60 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/19/2026 3:59:59 PM EST | |||
| 130.00 | 30.85 | 34.70 | 32.78 | % | 0.25 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/19/2026 3:59:59 PM EST | |||
| 135.00 | 26.05 | 29.80 | 27.93 | % | 0.21 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 10/19/2026 3:59:59 PM EST | |||
| 140.00 | 21.35 | 24.75 | 23.05 | % | 0.16 | 0 | 0 | 0.72 | 0.95 | 0.01 | -0.07 | 10/19/2026 3:59:59 PM EST | |||
| 145.00 | 16.70 | 20.25 | 18.48 | % | 0.13 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.10 | 10/19/2026 3:59:59 PM EST | |||
| 150.00 | 12.60 | 15.95 | 14.28 | 16.00 | +1.99 | +14.21% | 0.10 | 1 | 1 | 0.60 | 0.82 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 152.50 | 10.65 | 14.00 | 12.33 | % | 0.08 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.15 | 10/19/2026 3:59:59 PM EST | |||
| 155.00 | 9.35 | 12.30 | 10.83 | 12.85 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.45 | 0.71 | 0.02 | -0.16 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 157.50 | 7.45 | 10.60 | 9.03 | % | 0.06 | 0 | 0 | 0.43 | 0.65 | 0.02 | -0.17 | 10/19/2026 3:59:59 PM EST | |||
| 160.00 | 5.45 | 7.95 | 6.70 | 7.76 | -0.44 | -5.37% | 0.04 | 2 | 23 | 0.37 | 0.59 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 162.50 | 4.50 | 6.00 | 5.25 | 5.75 | % | 0.03 | 6 | 0 | 0.40 | 0.52 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 165.00 | 4.15 | 5.05 | 4.60 | 4.86 | -2.39 | -32.97% | 0.03 | 18 | 61 | 0.40 | 0.45 | 0.03 | -0.17 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 167.50 | 2.05 | 5.60 | 3.83 | 3.80 | % | 0.02 | 1 | 0 | 0.41 | 0.39 | 0.03 | -0.17 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 170.00 | 1.75 | 4.05 | 2.90 | 3.22 | -1.43 | -30.76% | 0.02 | 19 | 39 | 0.39 | 0.33 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 172.50 | 0.87 | 3.65 | 2.26 | 2.53 | % | 0.01 | 8 | 0 | 0.39 | 0.27 | 0.02 | -0.14 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 175.00 | 1.00 | 2.80 | 1.90 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.41 | 0.22 | 0.02 | -0.13 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 177.50 | 0.62 | 3.10 | 1.86 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.11 | 10/19/2026 3:59:59 PM EST | |||
| 180.00 | 0.70 | 1.20 | 0.95 | 0.98 | -0.60 | -37.98% | 0.01 | 3 | 35 | 0.40 | 0.15 | 0.02 | -0.10 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 182.50 | 0.15 | 2.64 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.09 | 10/19/2026 3:59:59 PM EST | |||
| 185.00 | 0.07 | 2.59 | 1.33 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.09 | 0.01 | -0.08 | 10/14/2026 | 10/19/2026 3:59:59 PM EST |
| 187.50 | 0.08 | 2.45 | 1.27 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.06 | 10/19/2026 3:59:59 PM EST | |||
| 190.00 | 0.08 | 2.35 | 1.22 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.06 | 0.01 | -0.05 | 10/16/2026 | 10/19/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.03 | 10/19/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.02 | 10/19/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/19/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 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 | 2.12 | 1.06 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/19/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 10/19/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.04 | 10/19/2026 3:59:59 PM EST | |||
| 140.00 | 0.01 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.05 | 0.01 | -0.07 | 10/12/2026 | 10/19/2026 3:59:59 PM EST |
| 145.00 | 0.44 | 1.60 | 1.02 | 0.64 | -0.20 | -23.81% | 0.01 | 2 | 7 | 0.45 | -0.10 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 150.00 | 1.19 | 1.99 | 1.59 | 1.45 | +0.31 | +27.20% | 0.01 | 3 | 402 | 0.42 | -0.18 | 0.02 | -0.13 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 152.50 | 0.61 | 3.75 | 2.18 | % | 0.01 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.15 | 10/19/2026 3:59:59 PM EST | |||
| 155.00 | 2.28 | 4.15 | 3.22 | 2.30 | -0.14 | -5.74% | 0.02 | 9 | 115 | 0.44 | -0.29 | 0.02 | -0.16 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 157.50 | 2.92 | 4.70 | 3.81 | 3.13 | % | 0.02 | 1 | 0 | 0.42 | -0.35 | 0.02 | -0.17 | 10/19/2026 | 10/19/2026 3:59:59 PM EST | |
| 160.00 | 4.00 | 4.90 | 4.45 | 4.30 | +0.99 | +29.91% | 0.03 | 14 | 102 | 0.39 | -0.41 | 0.03 | -0.18 | 10/19/2026 | 10/19/2026 3:59:59 PM EST |
| 162.50 | 4.20 | 6.95 | 5.58 | % | 0.03 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.18 | 10/19/2026 3:59:59 PM EST | |||
| 165.00 | 6.45 | 7.75 | 7.10 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.40 | -0.55 | 0.03 | -0.17 | 10/15/2026 | 10/19/2026 3:59:59 PM EST |
| 167.50 | 6.65 | 9.75 | 8.20 | % | 0.05 | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.17 | 10/19/2026 3:59:59 PM EST | |||
| 170.00 | 9.30 | 11.65 | 10.48 | 9.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.67 | 0.02 | -0.16 | 10/14/2026 | 10/19/2026 3:59:59 PM EST |
| 172.50 | 10.30 | 13.90 | 12.10 | % | 0.07 | 0 | 0 | 0.53 | -0.73 | 0.02 | -0.14 | 10/19/2026 3:59:59 PM EST | |||
| 175.00 | 12.35 | 15.90 | 14.13 | 13.59 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.56 | -0.78 | 0.02 | -0.13 | 10/14/2026 | 10/19/2026 3:59:59 PM EST |
| 177.50 | 14.40 | 17.95 | 16.18 | % | 0.09 | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.11 | 10/19/2026 3:59:59 PM EST | |||
| 180.00 | 16.60 | 20.50 | 18.55 | % | 0.10 | 0 | 0 | 0.61 | -0.85 | 0.02 | -0.10 | 10/19/2026 3:59:59 PM EST | |||
| 182.50 | 18.90 | 22.50 | 20.70 | % | 0.11 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.09 | 10/19/2026 3:59:59 PM EST | |||
| 185.00 | 21.20 | 25.15 | 23.18 | % | 0.13 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.08 | 10/19/2026 3:59:59 PM EST | |||
| 187.50 | 23.60 | 27.30 | 25.45 | % | 0.14 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.06 | 10/19/2026 3:59:59 PM EST | |||
| 190.00 | 26.00 | 30.00 | 28.00 | % | 0.15 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.05 | 10/19/2026 3:59:59 PM EST | |||
| 195.00 | 30.90 | 35.00 | 32.95 | % | 0.17 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/19/2026 3:59:59 PM EST | |||
| 200.00 | 35.90 | 39.90 | 37.90 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/19/2026 3:59:59 PM EST | |||
| 205.00 | 40.85 | 45.00 | 42.93 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/19/2026 3:59:59 PM EST | |||
| 210.00 | 45.90 | 50.00 | 47.95 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 215.00 | 50.90 | 54.95 | 52.93 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 220.00 | 55.90 | 59.90 | 57.90 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 225.00 | 60.90 | 64.90 | 62.90 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 230.00 | 65.90 | 70.00 | 67.95 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 235.00 | 70.90 | 74.90 | 72.90 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 240.00 | 75.90 | 79.90 | 77.90 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST | |||
| 245.00 | 80.90 | 84.90 | 82.90 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/19/2026 3:59:59 PM EST |