Options Chain for 3M CO COM (MMM) - $145.25 as of 4/2/2026 10:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 51.70 | 55.90 | 53.80 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 95.00 | 46.85 | 50.80 | 48.83 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 100.00 | 42.10 | 45.00 | 43.55 | 52.25 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.92 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 4/1/2026 3:59:42 PM EST |
| 105.00 | 37.25 | 40.20 | 38.73 | % | 0.37 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.03 | 4/1/2026 3:59:42 PM EST | |||
| 110.00 | 32.45 | 35.80 | 34.13 | % | 0.31 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.04 | 4/1/2026 3:59:42 PM EST | |||
| 115.00 | 27.70 | 30.60 | 29.15 | % | 0.25 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.04 | 4/1/2026 3:59:42 PM EST | |||
| 120.00 | 23.00 | 26.00 | 24.50 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.05 | 4/1/2026 3:59:42 PM EST | |||
| 125.00 | 18.55 | 21.60 | 20.08 | % | 0.16 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 4/1/2026 3:59:42 PM EST | |||
| 130.00 | 15.05 | 17.45 | 16.25 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.46 | 0.83 | 0.01 | -0.07 | 3/20/2026 | 4/1/2026 3:59:42 PM EST |
| 135.00 | 11.40 | 13.60 | 12.50 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.39 | 0.76 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 140.00 | 8.50 | 9.85 | 9.18 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.37 | 0.66 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 145.00 | 5.85 | 7.10 | 6.48 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 917 | 0.35 | 0.55 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 150.00 | 3.60 | 4.90 | 4.25 | 5.32 | 0.00 | 0.00% | 0.03 | 0 | 253 | 0.34 | 0.43 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 155.00 | 2.28 | 2.91 | 2.60 | 2.50 | -0.75 | -23.08% | 0.02 | 2 | 335 | 0.33 | 0.33 | 0.02 | -0.08 | 4/2/2026 | 4/1/2026 3:59:42 PM EST |
| 160.00 | 1.30 | 1.75 | 1.53 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.32 | 0.26 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 165.00 | 0.80 | 1.10 | 0.95 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.31 | 0.21 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 170.00 | 0.25 | 0.75 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.30 | 0.17 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.28 | 0.13 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 180.00 | 0.05 | 0.43 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.36 | 0.09 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 185.00 | 0.01 | 0.37 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.34 | 0.07 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 0.33 | 0.17 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.04 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 0.32 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.03 | 0.00 | -0.02 | 3/19/2026 | 4/1/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 4/1/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 220.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 240.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 250.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 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 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:42 PM EST |
| 100.00 | 0.03 | 0.59 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.61 | -0.01 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 105.00 | 0.20 | 0.72 | 0.46 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | -0.02 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 110.00 | 0.29 | 0.94 | 0.62 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.04 | 0.00 | -0.04 | 3/9/2026 | 4/1/2026 3:59:42 PM EST |
| 115.00 | 0.54 | 1.20 | 0.87 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.06 | 0.00 | -0.04 | 3/27/2026 | 4/1/2026 3:59:42 PM EST |
| 120.00 | 0.91 | 1.62 | 1.27 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.43 | -0.09 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 125.00 | 1.46 | 2.26 | 1.86 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | -0.12 | 0.01 | -0.06 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 130.00 | 2.29 | 3.20 | 2.75 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.40 | -0.17 | 0.01 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 135.00 | 3.45 | 4.50 | 3.98 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 776 | 0.38 | -0.24 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 140.00 | 5.20 | 5.80 | 5.50 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.36 | -0.34 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 145.00 | 7.35 | 8.80 | 8.08 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.35 | -0.45 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 150.00 | 9.60 | 11.55 | 10.58 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 470 | 0.34 | -0.57 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 3:59:42 PM EST |
| 155.00 | 12.80 | 15.15 | 13.98 | 11.92 | 0.00 | 0.00% | 0.09 | 0 | 351 | 0.32 | -0.67 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 160.00 | 16.95 | 19.75 | 18.35 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 195 | 0.38 | -0.74 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 165.00 | 21.15 | 24.10 | 22.63 | 23.32 | 0.00 | 0.00% | 0.14 | 0 | 196 | 0.33 | -0.79 | 0.01 | -0.07 | 3/30/2026 | 4/1/2026 3:59:42 PM EST |
| 170.00 | 25.90 | 28.75 | 27.33 | 22.47 | 0.00 | 0.00% | 0.16 | 0 | 427 | 0.38 | -0.83 | 0.01 | -0.06 | 3/25/2026 | 4/1/2026 3:59:42 PM EST |
| 175.00 | 29.80 | 33.65 | 31.73 | 12.80 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.53 | -0.87 | 0.01 | -0.06 | 2/24/2026 | 4/1/2026 3:59:42 PM EST |
| 180.00 | 35.05 | 38.60 | 36.83 | 33.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:42 PM EST |
| 185.00 | 39.70 | 43.75 | 41.73 | % | 0.23 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.04 | 4/1/2026 3:59:42 PM EST | |||
| 190.00 | 44.60 | 48.75 | 46.68 | % | 0.25 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 4/1/2026 3:59:42 PM EST | |||
| 195.00 | 49.70 | 53.60 | 51.65 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 4/1/2026 3:59:42 PM EST | |||
| 200.00 | 54.60 | 58.80 | 56.70 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:42 PM EST | |||
| 210.00 | 64.60 | 68.95 | 66.78 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 220.00 | 74.60 | 78.95 | 76.78 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 230.00 | 84.60 | 88.85 | 86.73 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 240.00 | 94.60 | 98.75 | 96.68 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST | |||
| 250.00 | 104.75 | 108.85 | 106.80 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:42 PM EST |