Options Chain for 3M CO COM (MMM) - $163.79 as of 2/4/2026 8:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 96.70 | 100.90 | 98.80 | % | 1.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 91.70 | 95.90 | 93.80 | % | 1.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 86.70 | 90.10 | 88.40 | 73.30 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 81.70 | 85.10 | 83.40 | 82.60 | 0.00 | 0.00% | 1.04 | 0 | 31 | 1.50 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 76.70 | 80.80 | 78.75 | 78.30 | +3.09 | +4.11% | 0.93 | 2 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 71.70 | 75.90 | 73.80 | 72.28 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 66.70 | 70.95 | 68.83 | 75.01 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 61.70 | 65.95 | 63.83 | 56.00 | 0.00 | 0.00% | 0.64 | 0 | 34 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 56.75 | 60.90 | 58.83 | 66.63 | 0.00 | 0.00% | 0.56 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 52.35 | 55.05 | 53.70 | 53.00 | +6.91 | +15.00% | 0.49 | 1 | 66 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 115.00 | 47.25 | 49.90 | 48.58 | 41.81 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/4/2026 4:00:01 PM EST |
| 120.00 | 42.30 | 44.55 | 43.43 | 36.95 | 0.00 | 0.00% | 0.36 | 0 | 236 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:01 PM EST |
| 125.00 | 37.15 | 39.55 | 38.35 | 45.45 | 0.00 | 0.00% | 0.31 | 0 | 94 | 0.58 | 0.98 | 0.00 | -0.01 | 1/14/2026 | 2/4/2026 4:00:01 PM EST |
| 130.00 | 32.35 | 34.15 | 33.25 | 21.74 | 0.00 | 0.00% | 0.26 | 0 | 912 | 0.44 | 0.97 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 135.00 | 27.35 | 29.50 | 28.43 | 27.50 | +2.00 | +7.85% | 0.21 | 2 | 119 | 0.44 | 0.94 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 140.00 | 22.60 | 25.20 | 23.90 | 22.01 | 0.00 | 0.00% | 0.17 | 0 | 98 | 0.36 | 0.90 | 0.01 | -0.04 | 1/22/2026 | 2/4/2026 4:00:01 PM EST |
| 145.00 | 18.00 | 20.10 | 19.05 | 9.61 | 0.00 | 0.00% | 0.13 | 0 | 191 | 0.36 | 0.86 | 0.01 | -0.05 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 150.00 | 15.20 | 16.25 | 15.73 | 15.30 | +7.40 | +93.68% | 0.10 | 19 | 27,970 | 0.32 | 0.80 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 155.00 | 10.80 | 11.65 | 11.23 | 11.25 | +5.95 | +112.27% | 0.07 | 32 | 322 | 0.27 | 0.72 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 160.00 | 7.95 | 8.25 | 8.10 | 8.00 | +4.45 | +125.36% | 0.05 | 291 | 8,002 | 0.27 | 0.61 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 165.00 | 5.10 | 5.45 | 5.28 | 5.25 | +3.57 | +212.50% | 0.03 | 273 | 1,228 | 0.26 | 0.48 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 170.00 | 3.25 | 3.50 | 3.38 | 3.25 | +2.20 | +209.53% | 0.02 | 351 | 8,551 | 0.26 | 0.34 | 0.03 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 175.00 | 1.79 | 2.00 | 1.90 | 1.86 | +1.29 | +226.32% | 0.01 | 129 | 1,042 | 0.25 | 0.22 | 0.02 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 180.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.72 | +257.15% | 0.01 | 72 | 512 | 0.26 | 0.14 | 0.02 | -0.03 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 185.00 | 0.46 | 0.71 | 0.59 | 0.56 | +0.35 | +166.67% | 0.00 | 50 | 1,518 | 0.25 | 0.08 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 190.00 | 0.03 | 0.46 | 0.25 | 0.30 | +0.21 | +233.34% | 0.00 | 4 | 444 | 0.23 | 0.05 | 0.01 | -0.02 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.29 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 4:00:01 PM EST |
| 200.00 | 0.05 | 0.24 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.28 | 0.02 | 0.00 | -0.01 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.13 | -1.11 | -89.52% | 0.00 | 10 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.16 | -59.26% | 0.00 | 10 | 252 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.37 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/4/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/4/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.64 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.08 | -22.23% | 0.00 | 2 | 200 | 0.41 | -0.02 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 130.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.13 | -22.42% | 0.00 | 16 | 413 | 0.41 | -0.03 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 135.00 | 0.41 | 0.48 | 0.45 | 0.48 | -0.41 | -46.07% | 0.00 | 6 | 417 | 0.35 | -0.06 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 140.00 | 0.66 | 0.72 | 0.69 | 0.70 | -0.86 | -55.13% | 0.00 | 27 | 498 | 0.33 | -0.10 | 0.01 | -0.04 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 145.00 | 1.03 | 1.32 | 1.18 | 1.18 | -1.36 | -53.55% | 0.01 | 102 | 551 | 0.32 | -0.14 | 0.01 | -0.05 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 150.00 | 1.45 | 1.77 | 1.61 | 1.77 | -1.58 | -47.17% | 0.01 | 67 | 690 | 0.29 | -0.20 | 0.02 | -0.06 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 155.00 | 2.50 | 2.83 | 2.67 | 2.80 | -3.55 | -55.91% | 0.02 | 34 | 426 | 0.28 | -0.28 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 160.00 | 4.20 | 4.50 | 4.35 | 4.41 | -3.44 | -43.83% | 0.03 | 22 | 804 | 0.27 | -0.39 | 0.02 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 165.00 | 6.45 | 6.80 | 6.63 | 7.75 | -7.03 | -47.57% | 0.04 | 45 | 364 | 0.26 | -0.52 | 0.03 | -0.07 | 2/4/2026 | 2/4/2026 4:00:01 PM EST |
| 170.00 | 9.30 | 10.10 | 9.70 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 382 | 0.26 | -0.66 | 0.03 | -0.06 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 175.00 | 13.15 | 14.95 | 14.05 | 20.91 | 0.00 | 0.00% | 0.08 | 0 | 401 | 0.30 | -0.78 | 0.02 | -0.05 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 180.00 | 17.35 | 19.25 | 18.30 | 21.20 | 0.00 | 0.00% | 0.10 | 0 | 309 | 0.32 | -0.86 | 0.02 | -0.03 | 1/20/2026 | 2/4/2026 4:00:01 PM EST |
| 185.00 | 21.55 | 23.90 | 22.73 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.31 | -0.92 | 0.01 | -0.02 | 1/21/2026 | 2/4/2026 4:00:01 PM EST |
| 190.00 | 26.55 | 28.75 | 27.65 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.35 | -0.95 | 0.01 | -0.02 | 12/8/2025 | 2/4/2026 4:00:01 PM EST |
| 195.00 | 31.25 | 33.45 | 32.35 | 29.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 11/17/2025 | 2/4/2026 4:00:01 PM EST |
| 200.00 | 35.50 | 38.90 | 37.20 | 44.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.56 | -0.98 | 0.00 | -0.01 | 1/20/2026 | 2/4/2026 4:00:01 PM EST |
| 210.00 | 46.20 | 48.60 | 47.40 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 220.00 | 56.15 | 58.40 | 57.28 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 230.00 | 66.20 | 68.40 | 67.30 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 240.00 | 76.15 | 78.35 | 77.25 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 250.00 | 84.95 | 88.80 | 86.88 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST |