Options Chain for 3M CO COM (MMM) - $179.00 as of 11/4/2026 5:09:55 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 | 117.35 | 120.45 | 118.90 | 77.00 | 0.00 | 0.00% | 1.59 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 11/4/2026 3:59:59 PM EST |
| 80.00 | 113.15 | 115.25 | 114.20 | % | 1.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 85.00 | 107.40 | 110.35 | 108.88 | % | 1.28 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 90.00 | 102.85 | 105.50 | 104.18 | % | 1.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 95.00 | 97.20 | 100.55 | 98.88 | 85.68 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 11/4/2026 3:59:59 PM EST |
| 100.00 | 92.20 | 95.65 | 93.93 | 73.10 | 0.00 | 0.00% | 0.94 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:59 PM EST |
| 105.00 | 87.40 | 90.55 | 88.98 | 49.95 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 11/4/2026 3:59:59 PM EST |
| 110.00 | 82.40 | 85.30 | 83.85 | 38.70 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 11/4/2026 3:59:59 PM EST |
| 115.00 | 77.40 | 79.85 | 78.63 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 120.00 | 72.40 | 75.20 | 73.80 | 60.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 11/4/2026 3:59:59 PM EST |
| 125.00 | 67.40 | 70.60 | 69.00 | 55.72 | 0.00 | 0.00% | 0.55 | 0 | 29 | 0.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 11/4/2026 3:59:59 PM EST |
| 130.00 | 62.45 | 65.05 | 63.75 | 51.41 | 0.00 | 0.00% | 0.49 | 0 | 25 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 11/4/2026 3:59:59 PM EST |
| 135.00 | 57.45 | 60.30 | 58.88 | 31.80 | 0.00 | 0.00% | 0.44 | 0 | 28 | 0.70 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:59 PM EST |
| 140.00 | 52.45 | 55.05 | 53.75 | 38.00 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:59 PM EST |
| 145.00 | 47.55 | 50.40 | 48.98 | 31.09 | 0.00 | 0.00% | 0.34 | 0 | 50 | 0.62 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 150.00 | 42.55 | 45.00 | 43.78 | 26.35 | 0.00 | 0.00% | 0.29 | 0 | 267 | 0.52 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 155.00 | 37.65 | 39.95 | 38.80 | 36.72 | +11.50 | +45.60% | 0.25 | 2 | 193 | 0.46 | 0.98 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 160.00 | 32.80 | 35.10 | 33.95 | 33.72 | +17.27 | +104.99% | 0.21 | 4 | 252 | 0.42 | 0.97 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 165.00 | 28.00 | 30.50 | 29.25 | 29.53 | +14.48 | +96.22% | 0.18 | 7 | 371 | 0.41 | 0.94 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 170.00 | 23.40 | 25.85 | 24.63 | 25.05 | +14.38 | +134.77% | 0.14 | 102 | 841 | 0.38 | 0.90 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 175.00 | 19.05 | 21.25 | 20.15 | 20.82 | +13.19 | +172.87% | 0.12 | 1,166 | 3,374 | 0.34 | 0.86 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 180.00 | 14.85 | 17.15 | 16.00 | 16.75 | +11.65 | +228.44% | 0.09 | 91 | 1,985 | 0.27 | 0.79 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 185.00 | 11.40 | 13.40 | 12.40 | 12.48 | +9.28 | +290.00% | 0.07 | 1,998 | 7,337 | 0.27 | 0.71 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 190.00 | 8.35 | 10.05 | 9.20 | 8.97 | +7.13 | +387.50% | 0.05 | 85 | 430 | 0.27 | 0.60 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 6.00 | 7.25 | 6.63 | 6.45 | +5.47 | +558.17% | 0.03 | 1,720 | 449 | 0.27 | 0.49 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 200.00 | 4.15 | 4.80 | 4.48 | 4.50 | +4.00 | +800.00% | 0.02 | 4,785 | 401 | 0.26 | 0.37 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 1.69 | 2.02 | 1.86 | 1.74 | +1.58 | +987.50% | 0.01 | 197 | 149 | 0.26 | 0.19 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 220.00 | 0.50 | 0.77 | 0.64 | 0.46 | +0.40 | +666.67% | 0.00 | 6 | 76 | 0.26 | 0.08 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 0.10 | 0.37 | 0.24 | 0.26 | -0.64 | -71.12% | 0.00 | 4,086 | 22 | 0.26 | 0.03 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 11/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.33 | 0.17 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/4/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.12 | 0.56 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.71 | 0.36 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 11/4/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 76 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.08 | -44.45% | 0.00 | 26 | 153 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.24 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 27 | 171 | 0.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 75 | 229 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 145.00 | 0.10 | 0.38 | 0.24 | 0.13 | -0.14 | -51.86% | 0.00 | 79 | 480 | 0.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 150.00 | 0.04 | 0.23 | 0.14 | 0.15 | -0.40 | -72.73% | 0.00 | 29 | 298 | 0.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 155.00 | 0.08 | 0.26 | 0.17 | 0.20 | -0.45 | -69.24% | 0.00 | 16 | 457 | 0.32 | -0.02 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 160.00 | 0.24 | 0.43 | 0.34 | 0.35 | -1.05 | -75.00% | 0.00 | 39 | 3,163 | 0.32 | -0.03 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 165.00 | 0.45 | 0.68 | 0.57 | 0.45 | -1.94 | -81.18% | 0.00 | 78 | 558 | 0.31 | -0.06 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 170.00 | 0.77 | 0.95 | 0.86 | 0.97 | -3.03 | -75.75% | 0.01 | 46 | 402 | 0.29 | -0.10 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 175.00 | 1.14 | 1.72 | 1.43 | 1.44 | -4.19 | -74.43% | 0.01 | 15 | 325 | 0.28 | -0.14 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 180.00 | 1.96 | 2.53 | 2.25 | 2.31 | -5.87 | -71.76% | 0.01 | 76 | 179 | 0.27 | -0.21 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 185.00 | 3.05 | 3.95 | 3.50 | 3.45 | -6.15 | -64.07% | 0.02 | 58 | 64 | 0.27 | -0.29 | 0.02 | -0.06 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 190.00 | 4.40 | 6.40 | 5.40 | 5.35 | -11.52 | -68.29% | 0.03 | 51 | 1 | 0.27 | -0.40 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 6.90 | 8.30 | 7.60 | 7.80 | -25.40 | -76.51% | 0.04 | 89 | 3 | 0.26 | -0.51 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 200.00 | 9.55 | 11.65 | 10.60 | 10.22 | -12.03 | -54.07% | 0.05 | 25 | 2 | 0.26 | -0.63 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 16.90 | 19.50 | 18.20 | % | 0.09 | 0 | 0 | 0.26 | -0.81 | 0.02 | -0.05 | 11/4/2026 3:59:59 PM EST | |||
| 220.00 | 26.10 | 28.55 | 27.33 | 57.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.92 | 0.01 | -0.03 | 10/20/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 35.75 | 38.25 | 37.00 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 11/4/2026 3:59:59 PM EST | |||
| 240.00 | 45.55 | 48.20 | 46.88 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:59 PM EST | |||
| 250.00 | 55.15 | 58.15 | 56.65 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 260.00 | 64.95 | 68.25 | 66.60 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST |