Options Chain for 3M CO COM (MMM) - $186.01 as of 11/6/2026 7:33:57 AM 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 | 88.30 | 92.05 | 90.18 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 100.00 | 83.15 | 87.05 | 85.10 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 105.00 | 78.30 | 82.05 | 80.18 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 110.00 | 73.25 | 77.05 | 75.15 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 115.00 | 68.30 | 72.05 | 70.18 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 120.00 | 63.30 | 67.05 | 65.18 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 125.00 | 58.25 | 62.20 | 60.23 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 130.00 | 53.70 | 57.05 | 55.38 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 135.00 | 48.70 | 52.15 | 50.43 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 140.00 | 43.85 | 47.25 | 45.55 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 145.00 | 38.85 | 42.35 | 40.60 | % | 0.28 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 150.00 | 34.35 | 37.50 | 35.93 | % | 0.24 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 155.00 | 29.65 | 32.80 | 31.23 | % | 0.20 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 160.00 | 25.25 | 28.15 | 26.70 | % | 0.17 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 165.00 | 20.85 | 23.70 | 22.28 | % | 0.14 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 170.00 | 16.45 | 19.45 | 17.95 | % | 0.11 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 175.00 | 13.10 | 14.90 | 14.00 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 180.00 | 9.85 | 11.50 | 10.68 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.02 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 185.00 | 6.45 | 8.60 | 7.53 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 190.00 | 4.20 | 6.25 | 5.23 | 5.75 | -1.73 | -23.13% | 0.03 | 1 | 1 | 0.26 | 0.43 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 195.00 | 3.30 | 4.40 | 3.85 | 4.30 | % | 0.02 | 2 | 0 | 0.28 | 0.33 | 0.02 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 200.00 | 2.08 | 2.93 | 2.51 | 2.90 | -0.59 | -16.91% | 0.01 | 3 | 2 | 0.27 | 0.24 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 205.00 | 1.22 | 2.07 | 1.65 | % | 0.01 | 0 | 0 | 0.27 | 0.18 | 0.01 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 210.00 | 0.71 | 1.49 | 1.10 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 215.00 | 0.01 | 2.80 | 1.41 | % | 0.01 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 155.00 | 0.06 | 2.65 | 1.36 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 160.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 165.00 | 0.97 | 1.78 | 1.38 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 170.00 | 1.61 | 2.47 | 2.04 | 2.07 | % | 0.01 | 2 | 0 | 0.29 | -0.19 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 175.00 | 2.59 | 4.55 | 3.57 | % | 0.02 | 0 | 0 | 0.30 | -0.27 | 0.02 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 180.00 | 4.25 | 5.20 | 4.73 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.36 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 185.00 | 6.25 | 8.60 | 7.43 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.02 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 190.00 | 8.70 | 10.25 | 9.48 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.02 | -0.08 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 195.00 | 12.00 | 14.65 | 13.33 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.67 | 0.02 | -0.07 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 200.00 | 15.90 | 18.35 | 17.13 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 205.00 | 19.50 | 22.10 | 20.80 | % | 0.10 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 210.00 | 24.15 | 27.05 | 25.60 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 215.00 | 28.90 | 31.50 | 30.20 | % | 0.14 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 220.00 | 33.75 | 36.50 | 35.13 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 225.00 | 38.70 | 41.90 | 40.30 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 230.00 | 43.65 | 47.15 | 45.40 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 235.00 | 48.65 | 52.10 | 50.38 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 240.00 | 53.60 | 57.05 | 55.33 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 245.00 | 58.60 | 62.10 | 60.35 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 250.00 | 63.55 | 67.35 | 65.45 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 255.00 | 68.40 | 72.40 | 70.40 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 260.00 | 73.60 | 76.95 | 75.28 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 265.00 | 78.40 | 82.15 | 80.28 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST |