Options Chain for 3M CO COM (MMM) - $156.69 as of 1/21/2026 7:27:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 64.00 | 68.00 | 66.00 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 95.00 | 59.05 | 62.80 | 60.93 | % | 0.64 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 100.00 | 54.05 | 58.10 | 56.08 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 105.00 | 49.05 | 52.85 | 50.95 | % | 0.49 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 110.00 | 44.05 | 48.05 | 46.05 | % | 0.42 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 115.00 | 39.10 | 43.10 | 41.10 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 120.00 | 34.15 | 38.10 | 36.13 | % | 0.30 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 125.00 | 29.20 | 33.20 | 31.20 | % | 0.25 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 130.00 | 24.30 | 27.80 | 26.05 | 43.45 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/21/2026 3:59:45 PM EST |
| 135.00 | 19.45 | 23.10 | 21.28 | % | 0.16 | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 1/21/2026 3:59:45 PM EST | |||
| 140.00 | 14.75 | 18.30 | 16.53 | 18.30 | % | 0.12 | 1 | 0 | 0.46 | 0.93 | 0.01 | -0.02 | 1/21/2026 | 1/21/2026 3:59:45 PM EST | |
| 145.00 | 10.35 | 14.00 | 12.18 | 13.80 | +2.30 | +20.00% | 0.08 | 1 | 1 | 0.39 | 0.84 | 0.02 | -0.05 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 150.00 | 6.35 | 10.05 | 8.20 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.71 | 0.03 | -0.06 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 155.00 | 3.65 | 6.60 | 5.13 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.54 | 0.03 | -0.07 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 160.00 | 2.17 | 3.70 | 2.94 | 2.87 | -0.33 | -10.32% | 0.02 | 22 | 25 | 0.23 | 0.37 | 0.03 | -0.06 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 165.00 | 0.04 | 3.20 | 1.62 | 1.98 | +0.33 | +20.00% | 0.01 | 6 | 16 | 0.22 | 0.23 | 0.03 | -0.05 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 170.00 | 0.47 | 1.25 | 0.86 | 0.67 | -0.17 | -20.24% | 0.01 | 42 | 58 | 0.25 | 0.13 | 0.02 | -0.03 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.09 | +25.00% | 0.00 | 2 | 19 | 0.28 | 0.06 | 0.01 | -0.02 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 2.28 | 1.14 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.03 | 0.01 | -0.01 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 205.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.58 | 1.29 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.02 | 0.01 | -0.01 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.07 | 0.01 | -0.02 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 145.00 | 0.12 | 2.00 | 1.06 | 1.73 | -0.12 | -6.49% | 0.01 | 8 | 5 | 0.22 | -0.16 | 0.02 | -0.05 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 150.00 | 0.59 | 4.10 | 2.35 | 2.70 | -0.70 | -20.59% | 0.02 | 3 | 47 | 0.24 | -0.29 | 0.03 | -0.06 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 155.00 | 3.00 | 6.15 | 4.58 | 4.80 | -0.40 | -7.70% | 0.03 | 1 | 20 | 0.25 | -0.46 | 0.03 | -0.07 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 160.00 | 5.65 | 8.75 | 7.20 | 6.20 | -1.34 | -17.78% | 0.04 | 2 | 6 | 0.24 | -0.63 | 0.03 | -0.06 | 1/21/2026 | 1/21/2026 3:59:45 PM EST |
| 165.00 | 9.20 | 12.75 | 10.98 | 5.33 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | -0.77 | 0.03 | -0.05 | 1/13/2026 | 1/21/2026 3:59:45 PM EST |
| 170.00 | 13.50 | 17.00 | 15.25 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.37 | -0.87 | 0.02 | -0.03 | 1/20/2026 | 1/21/2026 3:59:45 PM EST |
| 175.00 | 17.60 | 21.70 | 19.65 | % | 0.11 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 1/21/2026 3:59:45 PM EST | |||
| 180.00 | 22.35 | 26.55 | 24.45 | % | 0.14 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 1/21/2026 3:59:45 PM EST | |||
| 185.00 | 27.50 | 31.50 | 29.50 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 190.00 | 32.45 | 36.45 | 34.45 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 195.00 | 37.35 | 41.40 | 39.38 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 200.00 | 42.70 | 46.40 | 44.55 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 205.00 | 47.35 | 51.35 | 49.35 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 210.00 | 52.30 | 56.35 | 54.33 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 215.00 | 57.55 | 61.35 | 59.45 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 220.00 | 62.40 | 66.30 | 64.35 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 225.00 | 67.30 | 71.30 | 69.30 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 230.00 | 72.65 | 76.25 | 74.45 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 235.00 | 77.35 | 81.25 | 79.30 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST | |||
| 240.00 | 82.25 | 86.25 | 84.25 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2026 3:59:45 PM EST |