Options Chain for 3M CO COM (MMM) - $159.52 as of 1/27/2026 11:49:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.35 | 76.15 | 74.25 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 90.00 | 67.65 | 71.20 | 69.43 | % | 0.77 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 95.00 | 63.00 | 66.15 | 64.58 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 100.00 | 58.20 | 61.10 | 59.65 | % | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 105.00 | 53.15 | 56.15 | 54.65 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 110.00 | 48.10 | 51.30 | 49.70 | 45.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:59:07 PM EST |
| 115.00 | 42.95 | 46.30 | 44.63 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 120.00 | 38.35 | 41.15 | 39.75 | 42.04 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/27/2026 12:59:07 PM EST |
| 125.00 | 33.30 | 36.15 | 34.73 | % | 0.28 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 130.00 | 28.35 | 31.20 | 29.78 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 135.00 | 23.10 | 26.20 | 24.65 | % | 0.18 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 140.00 | 18.45 | 21.30 | 19.88 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.95 | 0.01 | -0.03 | 1/22/2026 | 1/27/2026 12:59:07 PM EST |
| 145.00 | 13.65 | 15.80 | 14.73 | % | 0.10 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 1/27/2026 12:59:07 PM EST | |||
| 148.00 | 10.85 | 13.55 | 12.20 | % | 0.08 | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.06 | 1/27/2026 12:59:07 PM EST | |||
| 149.00 | 9.95 | 12.00 | 10.98 | % | 0.07 | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.07 | 1/27/2026 12:59:07 PM EST | |||
| 150.00 | 8.75 | 10.45 | 9.60 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.32 | 0.83 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 152.50 | 6.75 | 9.55 | 8.15 | % | 0.05 | 0 | 0 | 0.29 | 0.78 | 0.03 | -0.07 | 1/27/2026 12:59:07 PM EST | |||
| 155.00 | 5.50 | 6.10 | 5.80 | 5.55 | -0.95 | -14.62% | 0.04 | 2 | 150 | 0.26 | 0.71 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 157.50 | 3.85 | 4.10 | 3.98 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.59 | 0.06 | -0.08 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 160.00 | 2.54 | 2.70 | 2.62 | 2.65 | -0.75 | -22.06% | 0.02 | 20 | 383 | 0.23 | 0.45 | 0.06 | -0.08 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 162.50 | 1.54 | 1.70 | 1.62 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.22 | 0.32 | 0.05 | -0.07 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 165.00 | 0.91 | 1.00 | 0.96 | 1.23 | -0.30 | -19.61% | 0.01 | 7 | 155 | 0.22 | 0.23 | 0.04 | -0.07 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 167.50 | 0.46 | 0.81 | 0.64 | % | 0.00 | 0 | 0 | 0.23 | 0.17 | 0.03 | -0.06 | 1/27/2026 12:59:07 PM EST | |||
| 170.00 | 0.23 | 0.42 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 130 | 0.23 | 0.13 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 172.50 | 0.01 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.04 | 1/27/2026 12:59:07 PM EST | |||
| 175.00 | 0.01 | 0.43 | 0.22 | 0.10 | -0.24 | -70.59% | 0.00 | 1 | 127 | 0.25 | 0.08 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/27/2026 12:59:07 PM EST | |||
| 180.00 | 0.03 | 0.11 | 0.07 | 0.23 | +0.12 | +109.10% | 0.00 | 2 | 108 | 0.31 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 182.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 1/27/2026 12:59:07 PM EST | |||
| 185.00 | 0.00 | 1.83 | 0.92 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:59:07 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:59:07 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:59:07 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 125.00 | 0.00 | 2.16 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 12:59:07 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 135.00 | 0.00 | 1.06 | 0.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 12:59:07 PM EST |
| 140.00 | 0.10 | 0.80 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | -0.05 | 0.01 | -0.03 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 145.00 | 0.24 | 0.83 | 0.54 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | -0.09 | 0.01 | -0.05 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 148.00 | 0.43 | 0.62 | 0.53 | 0.54 | % | 0.00 | 1 | 0 | 0.29 | -0.13 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 12:59:07 PM EST | |
| 149.00 | 0.52 | 0.63 | 0.58 | 0.55 | % | 0.00 | 1 | 0 | 0.27 | -0.15 | 0.02 | -0.07 | 1/27/2026 | 1/27/2026 12:59:07 PM EST | |
| 150.00 | 0.61 | 0.95 | 0.78 | 0.55 | -0.12 | -17.91% | 0.01 | 2 | 90 | 0.26 | -0.17 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 152.50 | 0.98 | 1.12 | 1.05 | 1.06 | % | 0.01 | 2 | 0 | 0.25 | -0.22 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 12:59:07 PM EST | |
| 155.00 | 1.59 | 1.76 | 1.68 | 1.40 | -0.25 | -15.16% | 0.01 | 7 | 93 | 0.24 | -0.29 | 0.04 | -0.08 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 157.50 | 2.43 | 2.68 | 2.56 | 2.37 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.24 | -0.41 | 0.06 | -0.08 | 1/26/2026 | 1/27/2026 12:59:07 PM EST |
| 160.00 | 3.65 | 3.95 | 3.80 | 3.05 | -0.52 | -14.57% | 0.02 | 172 | 159 | 0.23 | -0.55 | 0.06 | -0.08 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 162.50 | 5.10 | 5.55 | 5.33 | % | 0.03 | 0 | 0 | 0.24 | -0.68 | 0.05 | -0.07 | 1/27/2026 12:59:07 PM EST | |||
| 165.00 | 6.65 | 7.80 | 7.23 | 5.85 | -0.61 | -9.45% | 0.04 | 4 | 99 | 0.24 | -0.77 | 0.04 | -0.07 | 1/27/2026 | 1/27/2026 12:59:07 PM EST |
| 167.50 | 7.40 | 10.85 | 9.13 | % | 0.05 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.06 | 1/27/2026 12:59:07 PM EST | |||
| 170.00 | 9.65 | 12.65 | 11.15 | 9.34 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.39 | -0.87 | 0.02 | -0.06 | 1/22/2026 | 1/27/2026 12:59:07 PM EST |
| 172.50 | 11.90 | 15.10 | 13.50 | % | 0.08 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.04 | 1/27/2026 12:59:07 PM EST | |||
| 175.00 | 14.35 | 17.80 | 16.08 | % | 0.09 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 1/27/2026 12:59:07 PM EST | |||
| 177.50 | 16.80 | 20.10 | 18.45 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 1/27/2026 12:59:07 PM EST | |||
| 180.00 | 19.25 | 22.45 | 20.85 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/27/2026 12:59:07 PM EST | |||
| 182.50 | 21.75 | 25.30 | 23.53 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/27/2026 12:59:07 PM EST | |||
| 185.00 | 24.20 | 28.10 | 26.15 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 190.00 | 29.15 | 33.10 | 31.13 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 195.00 | 34.20 | 38.15 | 36.18 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 200.00 | 39.20 | 43.05 | 41.13 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 205.00 | 44.20 | 48.00 | 46.10 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 210.00 | 49.15 | 53.05 | 51.10 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 215.00 | 54.15 | 57.85 | 56.00 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 220.00 | 59.15 | 62.95 | 61.05 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 225.00 | 64.75 | 68.00 | 66.38 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 230.00 | 69.20 | 72.90 | 71.05 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 235.00 | 74.10 | 77.85 | 75.98 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST | |||
| 240.00 | 79.10 | 82.50 | 80.80 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/27/2026 12:59:07 PM EST |