Options Chain for 3M CO COM (MMM) - $171.58 as of 10/27/2026 9:25:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 95.25 | 98.55 | 96.90 | 77.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 90.30 | 93.55 | 91.93 | % | 1.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 85.00 | 85.90 | 88.55 | 87.23 | % | 1.03 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 90.00 | 80.65 | 83.75 | 82.20 | % | 0.91 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 95.00 | 75.25 | 78.95 | 77.10 | 85.68 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 70.90 | 73.60 | 72.25 | 73.10 | 0.00 | 0.00% | 0.72 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 65.35 | 68.55 | 66.95 | 49.95 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 60.30 | 63.60 | 61.95 | 38.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 55.30 | 58.70 | 57.00 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 50.40 | 53.65 | 52.03 | 60.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 45.40 | 48.65 | 47.03 | 55.72 | 0.00 | 0.00% | 0.38 | 0 | 29 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 40.40 | 43.70 | 42.05 | 51.41 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.59 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 35.50 | 39.20 | 37.35 | 31.80 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.60 | 0.98 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 31.20 | 33.75 | 32.48 | 22.20 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.47 | 0.96 | 0.00 | -0.02 | 10/5/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 26.45 | 28.80 | 27.63 | 23.25 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.41 | 0.94 | 0.01 | -0.02 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 21.75 | 24.15 | 22.95 | 24.05 | 0.00 | 0.00% | 0.15 | 0 | 267 | 0.37 | 0.90 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 17.70 | 19.35 | 18.53 | 18.58 | -1.37 | -6.87% | 0.12 | 1 | 194 | 0.28 | 0.86 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 13.35 | 14.90 | 14.13 | 13.90 | -2.35 | -14.47% | 0.09 | 2 | 261 | 0.26 | 0.79 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 10.35 | 11.25 | 10.80 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 374 | 0.27 | 0.69 | 0.02 | -0.06 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 7.10 | 7.75 | 7.43 | 7.50 | -0.91 | -10.82% | 0.04 | 77 | 795 | 0.25 | 0.57 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 4.85 | 5.30 | 5.08 | 5.00 | -0.60 | -10.72% | 0.03 | 88 | 3,276 | 0.25 | 0.44 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 2.89 | 3.30 | 3.10 | 3.15 | -0.50 | -13.70% | 0.02 | 110 | 1,986 | 0.24 | 0.32 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 1.76 | 2.04 | 1.90 | 1.93 | -0.40 | -17.17% | 0.01 | 1,511 | 3,617 | 0.24 | 0.23 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.90 | 1.24 | 1.07 | 1.09 | -0.20 | -15.51% | 0.01 | 6 | 332 | 0.24 | 0.16 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 0.38 | 0.86 | 0.62 | 0.74 | -0.07 | -8.65% | 0.00 | 1 | 354 | 0.24 | 0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 0.07 | 0.60 | 0.34 | 0.34 | -0.07 | -17.08% | 0.00 | 3 | 397 | 0.23 | 0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 0.05 | 0.37 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.27 | 0.04 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.36 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 33 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.64 | 0.32 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.62 | 0.81 | 0.02 | -0.88 | -97.78% | 0.01 | 1 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 80 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.37 | 0.19 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 107 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 0.31 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.36 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.38 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.10 | 0.48 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.30 | -0.04 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 0.21 | 0.63 | 0.42 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.28 | -0.06 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.62 | 0.80 | 0.71 | 0.79 | +0.02 | +2.60% | 0.00 | 2 | 307 | 0.27 | -0.10 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 1.19 | 1.39 | 1.29 | 1.39 | +0.09 | +6.93% | 0.01 | 1 | 468 | 0.27 | -0.14 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 1.97 | 2.25 | 2.11 | 2.17 | -0.03 | -1.37% | 0.01 | 16 | 3,207 | 0.26 | -0.21 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 3.25 | 3.60 | 3.43 | 3.70 | +0.25 | +7.25% | 0.02 | 225 | 355 | 0.25 | -0.31 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 5.05 | 5.60 | 5.33 | 5.40 | +0.05 | +0.94% | 0.03 | 86 | 282 | 0.24 | -0.43 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 7.50 | 8.15 | 7.83 | 8.50 | +0.75 | +9.68% | 0.04 | 1 | 254 | 0.24 | -0.56 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 10.60 | 11.40 | 11.00 | 10.62 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.24 | -0.68 | 0.02 | -0.06 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 13.85 | 15.90 | 14.88 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.24 | -0.77 | 0.02 | -0.05 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 18.40 | 20.40 | 19.40 | 16.87 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | -0.84 | 0.02 | -0.04 | 7/28/2026 | 10/27/2026 4:00:00 PM EST |
| 195.00 | 22.65 | 25.40 | 24.03 | 33.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.38 | -0.89 | 0.01 | -0.03 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 200.00 | 27.30 | 30.25 | 28.78 | 22.25 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | -0.92 | 0.01 | -0.03 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 210.00 | 36.75 | 40.05 | 38.40 | % | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 220.00 | 46.75 | 50.00 | 48.38 | 57.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 230.00 | 56.55 | 59.95 | 58.25 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 240.00 | 66.30 | 69.35 | 67.83 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 250.00 | 76.25 | 79.85 | 78.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 260.00 | 86.25 | 89.85 | 88.05 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |