Options Chain for 3M CO COM (MMM) - $171.82 as of 2/16/2026 2:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 84.95 | 89.00 | 86.98 | % | 1.02 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 90.00 | 80.00 | 83.90 | 81.95 | % | 0.91 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 95.00 | 75.05 | 79.00 | 77.03 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 100.00 | 69.95 | 73.90 | 71.93 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 105.00 | 65.60 | 68.25 | 66.93 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 110.00 | 60.65 | 63.00 | 61.83 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 115.00 | 55.65 | 58.00 | 56.83 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 120.00 | 50.65 | 53.20 | 51.93 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 125.00 | 45.65 | 48.30 | 46.98 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 130.00 | 40.70 | 43.25 | 41.98 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 135.00 | 35.70 | 38.25 | 36.98 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 140.00 | 30.80 | 33.10 | 31.95 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:14 PM EST | |||
| 145.00 | 26.00 | 28.20 | 27.10 | % | 0.19 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:14 PM EST | |||
| 150.00 | 21.00 | 23.35 | 22.18 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.97 | 0.01 | -0.04 | 2/4/2026 | 2/13/2026 4:00:14 PM EST |
| 155.00 | 16.15 | 18.90 | 17.53 | 18.42 | +1.32 | +7.72% | 0.11 | 3 | 18 | 0.50 | 0.92 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 160.00 | 12.05 | 14.25 | 13.15 | 15.87 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.30 | 0.84 | 0.02 | -0.09 | 2/12/2026 | 2/13/2026 4:00:14 PM EST |
| 165.00 | 7.95 | 9.55 | 8.75 | 10.27 | -0.03 | -0.30% | 0.05 | 17 | 95 | 0.27 | 0.74 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 170.00 | 5.05 | 5.75 | 5.40 | 5.70 | -2.90 | -33.73% | 0.03 | 12 | 255 | 0.27 | 0.58 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 175.00 | 2.56 | 3.20 | 2.88 | 3.35 | -1.90 | -36.19% | 0.02 | 2 | 97 | 0.26 | 0.40 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 180.00 | 1.19 | 1.61 | 1.40 | 1.31 | -1.55 | -54.20% | 0.01 | 31 | 163 | 0.26 | 0.24 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 185.00 | 0.28 | 0.90 | 0.59 | 0.61 | -0.89 | -59.34% | 0.00 | 9 | 43 | 0.25 | 0.13 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 190.00 | 0.20 | 0.90 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | 0.06 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 2/13/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 1.36 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:14 PM EST |
| 205.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 235.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:14 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 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 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.76 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.00 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 0.44 | 0.22 | 0.21 | -0.53 | -71.63% | 0.00 | 2 | 52 | 0.46 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 0.96 | 0.48 | 0.53 | +0.06 | +12.77% | 0.00 | 1 | 24 | 0.47 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 155.00 | 0.47 | 0.86 | 0.67 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | -0.08 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 4:00:14 PM EST |
| 160.00 | 0.99 | 1.25 | 1.12 | 1.19 | +0.22 | +22.68% | 0.01 | 54 | 61 | 0.31 | -0.16 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 165.00 | 1.61 | 2.47 | 2.04 | 2.05 | +0.71 | +52.99% | 0.01 | 13 | 30 | 0.29 | -0.26 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 170.00 | 3.30 | 4.00 | 3.65 | 3.62 | +0.62 | +20.67% | 0.02 | 15 | 143 | 0.28 | -0.42 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 175.00 | 5.80 | 6.60 | 6.20 | 6.47 | +2.10 | +48.06% | 0.04 | 5 | 2 | 0.27 | -0.60 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:14 PM EST |
| 180.00 | 8.65 | 10.60 | 9.63 | % | 0.05 | 0 | 0 | 0.25 | -0.76 | 0.03 | -0.08 | 2/13/2026 4:00:14 PM EST | |||
| 185.00 | 12.60 | 14.85 | 13.73 | % | 0.07 | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.05 | 2/13/2026 4:00:14 PM EST | |||
| 190.00 | 17.35 | 19.95 | 18.65 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.03 | 2/13/2026 4:00:14 PM EST | |||
| 195.00 | 22.05 | 24.65 | 23.35 | % | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 2/13/2026 4:00:14 PM EST | |||
| 200.00 | 26.70 | 29.95 | 28.33 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:14 PM EST | |||
| 205.00 | 31.35 | 35.30 | 33.33 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 210.00 | 36.35 | 40.30 | 38.33 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 215.00 | 41.35 | 45.30 | 43.33 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 220.00 | 46.35 | 50.25 | 48.30 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 225.00 | 51.40 | 55.30 | 53.35 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 230.00 | 56.35 | 60.25 | 58.30 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 235.00 | 61.25 | 65.30 | 63.28 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 240.00 | 66.25 | 70.30 | 68.28 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST | |||
| 245.00 | 71.25 | 75.30 | 73.28 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:14 PM EST |