Options Chain for 3M CO COM (MMM) - $165.08 as of 2/6/2026 3:02:47 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 | 105.55 | 109.75 | 107.65 | % | 1.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 70.00 | 100.55 | 104.70 | 102.63 | % | 1.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 75.00 | 95.55 | 99.70 | 97.63 | 73.30 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 2/6/2026 4:00:10 PM EST |
| 80.00 | 90.60 | 94.70 | 92.65 | 82.60 | 0.00 | 0.00% | 1.16 | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:10 PM EST |
| 85.00 | 85.60 | 89.60 | 87.60 | 78.30 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 90.00 | 80.60 | 84.65 | 82.63 | 75.56 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 95.00 | 75.60 | 79.60 | 77.60 | 75.01 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/6/2026 4:00:10 PM EST |
| 100.00 | 70.60 | 74.60 | 72.60 | 71.54 | +15.54 | +27.75% | 0.73 | 5 | 34 | 1.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 105.00 | 65.60 | 69.70 | 67.65 | 66.63 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/6/2026 4:00:10 PM EST |
| 110.00 | 60.60 | 64.65 | 62.63 | 53.00 | 0.00 | 0.00% | 0.57 | 0 | 66 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 115.00 | 55.60 | 59.70 | 57.65 | 41.81 | 0.00 | 0.00% | 0.50 | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/6/2026 4:00:10 PM EST |
| 120.00 | 50.55 | 54.75 | 52.65 | 36.95 | 0.00 | 0.00% | 0.44 | 0 | 236 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:10 PM EST |
| 125.00 | 45.60 | 49.60 | 47.60 | 45.45 | 0.00 | 0.00% | 0.38 | 0 | 94 | 0.78 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 4:00:10 PM EST |
| 130.00 | 40.60 | 44.75 | 42.68 | 21.74 | 0.00 | 0.00% | 0.33 | 0 | 912 | 0.71 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 135.00 | 36.45 | 38.85 | 37.65 | 29.50 | 0.00 | 0.00% | 0.28 | 0 | 119 | 0.56 | 0.97 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 140.00 | 30.95 | 34.15 | 32.55 | 32.75 | +10.74 | +48.80% | 0.23 | 2 | 98 | 0.52 | 0.95 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 145.00 | 26.65 | 29.30 | 27.98 | 27.45 | +17.84 | +185.64% | 0.19 | 9 | 191 | 0.47 | 0.94 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 150.00 | 23.25 | 24.35 | 23.80 | 23.20 | +6.60 | +39.76% | 0.16 | 26,738 | 27,965 | 0.36 | 0.91 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 155.00 | 17.80 | 19.55 | 18.68 | 18.62 | +6.02 | +47.78% | 0.12 | 37 | 300 | 0.26 | 0.87 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 160.00 | 14.40 | 15.05 | 14.73 | 14.98 | +5.98 | +66.45% | 0.09 | 199 | 8,201 | 0.29 | 0.79 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 165.00 | 10.50 | 11.10 | 10.80 | 10.70 | +4.37 | +69.04% | 0.07 | 226 | 1,343 | 0.27 | 0.70 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 170.00 | 7.30 | 7.60 | 7.45 | 7.44 | +3.59 | +93.25% | 0.04 | 182 | 9,422 | 0.26 | 0.58 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 175.00 | 4.70 | 4.95 | 4.83 | 4.85 | +2.45 | +102.09% | 0.03 | 1,067 | 998 | 0.25 | 0.45 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 180.00 | 2.83 | 3.05 | 2.94 | 2.93 | +1.58 | +117.04% | 0.02 | 115 | 601 | 0.25 | 0.33 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 185.00 | 1.57 | 1.73 | 1.65 | 1.65 | +0.91 | +122.98% | 0.01 | 496 | 1,502 | 0.24 | 0.22 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 190.00 | 0.58 | 1.20 | 0.89 | 0.90 | +0.60 | +200.00% | 0.00 | 10 | 444 | 0.25 | 0.14 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 195.00 | 0.36 | 0.83 | 0.60 | 0.48 | +0.30 | +166.67% | 0.00 | 7 | 293 | 0.25 | 0.10 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 200.00 | 0.05 | 0.68 | 0.37 | 0.27 | +0.13 | +92.86% | 0.00 | 2 | 510 | 0.25 | 0.08 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 210.00 | 0.03 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.05 | 0.01 | -0.02 | 1/21/2026 | 2/6/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 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 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 2/6/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/6/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 1.43 | 0.72 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.61 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.43 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/6/2026 4:00:10 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.69 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | 0.14 | -0.12 | -46.16% | 0.00 | 2 | 167 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 125.00 | 0.15 | 0.63 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 130.00 | 0.10 | 0.60 | 0.35 | 0.27 | -0.18 | -40.00% | 0.00 | 11 | 423 | 0.45 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 135.00 | 0.16 | 0.43 | 0.30 | 0.30 | -0.21 | -41.18% | 0.00 | 48 | 418 | 0.39 | -0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 140.00 | 0.02 | 0.63 | 0.33 | 0.42 | -0.26 | -38.24% | 0.00 | 147 | 467 | 0.33 | -0.05 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 145.00 | 0.48 | 0.79 | 0.64 | 0.55 | -0.53 | -49.08% | 0.00 | 33 | 529 | 0.34 | -0.06 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 150.00 | 0.76 | 1.01 | 0.89 | 0.78 | -0.89 | -53.30% | 0.01 | 66 | 689 | 0.33 | -0.09 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 155.00 | 1.21 | 1.43 | 1.32 | 1.23 | -1.30 | -51.39% | 0.01 | 53 | 468 | 0.31 | -0.13 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 160.00 | 1.80 | 1.96 | 1.88 | 1.93 | -2.05 | -51.51% | 0.01 | 27 | 799 | 0.28 | -0.21 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 165.00 | 2.89 | 3.15 | 3.02 | 3.20 | -2.76 | -46.31% | 0.02 | 53 | 407 | 0.27 | -0.30 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 170.00 | 4.65 | 4.85 | 4.75 | 4.93 | -4.94 | -50.06% | 0.03 | 41 | 378 | 0.26 | -0.42 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 175.00 | 7.00 | 7.25 | 7.13 | 7.38 | -13.53 | -64.71% | 0.04 | 40 | 401 | 0.25 | -0.55 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 180.00 | 10.05 | 11.65 | 10.85 | 10.65 | -10.55 | -49.77% | 0.06 | 2 | 309 | 0.27 | -0.67 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 185.00 | 13.15 | 14.70 | 13.93 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.24 | -0.78 | 0.02 | -0.05 | 1/21/2026 | 2/6/2026 4:00:10 PM EST |
| 190.00 | 17.65 | 19.80 | 18.73 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.27 | -0.86 | 0.02 | -0.04 | 12/8/2025 | 2/6/2026 4:00:10 PM EST |
| 195.00 | 21.90 | 24.50 | 23.20 | 29.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 11/17/2025 | 2/6/2026 4:00:10 PM EST |
| 200.00 | 26.75 | 29.40 | 28.08 | 44.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.42 | -0.92 | 0.01 | -0.03 | 1/20/2026 | 2/6/2026 4:00:10 PM EST |
| 210.00 | 35.90 | 40.05 | 37.98 | % | 0.18 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 220.00 | 46.05 | 50.00 | 48.03 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 230.00 | 55.95 | 60.00 | 57.98 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 240.00 | 65.90 | 70.00 | 67.95 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 250.00 | 76.00 | 80.00 | 78.00 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST |