Options Chain for 3M CO COM (MMM) - $171.85 as of 11/26/2025 4:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.40 | 88.45 | 86.93 | % | 1.02 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 90.00 | 80.40 | 83.10 | 81.75 | % | 0.91 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 95.00 | 75.40 | 78.05 | 76.73 | % | 0.81 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 100.00 | 70.45 | 72.85 | 71.65 | % | 0.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 105.00 | 65.45 | 68.10 | 66.78 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 110.00 | 60.45 | 63.40 | 61.93 | % | 0.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 115.00 | 55.45 | 58.50 | 56.98 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 120.00 | 50.45 | 53.15 | 51.80 | % | 0.43 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 125.00 | 45.45 | 48.50 | 46.98 | % | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 130.00 | 40.50 | 42.95 | 41.73 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 135.00 | 35.50 | 38.15 | 36.83 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 140.00 | 30.55 | 33.60 | 32.08 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 145.00 | 25.60 | 28.70 | 27.15 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 150.00 | 20.65 | 23.30 | 21.98 | 16.94 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.60 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 2:59:04 PM EST |
| 152.50 | 18.25 | 20.65 | 19.45 | % | 0.13 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.04 | 11/26/2025 2:59:04 PM EST | |||
| 155.00 | 15.80 | 18.20 | 17.00 | 16.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | 0.96 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 157.50 | 13.40 | 15.80 | 14.60 | % | 0.09 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.06 | 11/26/2025 2:59:04 PM EST | |||
| 160.00 | 11.25 | 13.05 | 12.15 | 12.29 | +3.69 | +42.91% | 0.08 | 1 | 3 | 0.41 | 0.90 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 162.50 | 9.60 | 11.25 | 10.43 | % | 0.06 | 0 | 0 | 0.27 | 0.86 | 0.02 | -0.09 | 11/26/2025 2:59:04 PM EST | |||
| 165.00 | 7.15 | 8.35 | 7.75 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.25 | 0.79 | 0.03 | -0.10 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 167.50 | 5.50 | 6.75 | 6.13 | 5.85 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.24 | 0.71 | 0.04 | -0.11 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 170.00 | 3.85 | 4.00 | 3.93 | 4.40 | -0.17 | -3.72% | 0.02 | 31 | 103 | 0.21 | 0.61 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 172.50 | 2.46 | 2.62 | 2.54 | 3.11 | +0.11 | +3.67% | 0.01 | 5 | 5 | 0.20 | 0.48 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 175.00 | 1.51 | 1.61 | 1.56 | 1.58 | -0.28 | -15.06% | 0.01 | 51 | 263 | 0.20 | 0.35 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 177.50 | 0.85 | 0.92 | 0.89 | 0.91 | -0.21 | -18.75% | 0.01 | 39 | 25 | 0.20 | 0.24 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 180.00 | 0.47 | 0.62 | 0.55 | 0.53 | -0.16 | -23.19% | 0.00 | 7 | 97 | 0.20 | 0.15 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 182.50 | 0.22 | 0.75 | 0.49 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.09 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.28 | 0.05 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 2:59:04 PM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:59:04 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | ||||||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 205.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:59:04 PM EST |
| 150.00 | 0.00 | 0.39 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 2:59:04 PM EST |
| 152.50 | 0.03 | 0.75 | 0.39 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.04 | 11/26/2025 2:59:04 PM EST | |||
| 155.00 | 0.13 | 0.30 | 0.22 | 0.21 | -0.12 | -36.37% | 0.00 | 3 | 19 | 0.30 | -0.04 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 157.50 | 0.28 | 0.40 | 0.34 | 0.29 | % | 0.00 | 2 | 0 | 0.29 | -0.07 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 2:59:04 PM EST | |
| 160.00 | 0.42 | 0.64 | 0.53 | 0.51 | -0.09 | -15.00% | 0.00 | 5 | 44 | 0.28 | -0.10 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 162.50 | 0.64 | 0.79 | 0.72 | 0.70 | -0.19 | -21.35% | 0.00 | 34 | 168 | 0.26 | -0.14 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 165.00 | 0.96 | 1.06 | 1.01 | 0.96 | -0.22 | -18.65% | 0.01 | 8 | 47 | 0.24 | -0.21 | 0.03 | -0.10 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 167.50 | 1.46 | 1.59 | 1.53 | 1.33 | -0.37 | -21.77% | 0.01 | 8 | 40 | 0.22 | -0.29 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 170.00 | 2.24 | 2.41 | 2.33 | 2.00 | -0.48 | -19.36% | 0.01 | 5 | 98 | 0.21 | -0.39 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 172.50 | 3.35 | 3.60 | 3.48 | 3.40 | -0.10 | -2.86% | 0.02 | 2 | 53 | 0.21 | -0.52 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:04 PM EST |
| 175.00 | 4.85 | 5.10 | 4.98 | 9.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.65 | 0.05 | -0.09 | 11/17/2025 | 11/26/2025 2:59:04 PM EST |
| 177.50 | 6.00 | 7.00 | 6.50 | % | 0.04 | 0 | 0 | 0.18 | -0.76 | 0.04 | -0.08 | 11/26/2025 2:59:04 PM EST | |||
| 180.00 | 7.50 | 9.60 | 8.55 | % | 0.05 | 0 | 0 | 0.30 | -0.85 | 0.03 | -0.06 | 11/26/2025 2:59:04 PM EST | |||
| 182.50 | 9.60 | 12.20 | 10.90 | % | 0.06 | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.04 | 11/26/2025 2:59:04 PM EST | |||
| 185.00 | 11.80 | 14.70 | 13.25 | % | 0.07 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 11/26/2025 2:59:04 PM EST | |||
| 187.50 | 14.35 | 17.20 | 15.78 | % | 0.08 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 190.00 | 17.00 | 19.70 | 18.35 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:59:04 PM EST | |||
| 192.50 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | ||||||
| 195.00 | 21.85 | 24.80 | 23.33 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 200.00 | 27.35 | 29.80 | 28.58 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 205.00 | 32.05 | 34.80 | 33.43 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 210.00 | 36.80 | 39.80 | 38.30 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 215.00 | 42.05 | 44.80 | 43.43 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 220.00 | 46.85 | 49.80 | 48.33 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 225.00 | 51.70 | 54.75 | 53.23 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 230.00 | 57.10 | 59.75 | 58.43 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 235.00 | 61.75 | 64.75 | 63.25 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST | |||
| 240.00 | 67.15 | 69.75 | 68.45 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:04 PM EST |