Options Chain for 3M CO COM (MMM) - $148.60 as of 4/10/2026 6:29:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.75 | 75.80 | 73.78 | % | 0.98 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 80.00 | 66.80 | 70.70 | 68.75 | % | 0.86 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 85.00 | 61.85 | 65.70 | 63.78 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 90.00 | 56.85 | 60.80 | 58.83 | % | 0.65 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 95.00 | 51.90 | 55.90 | 53.90 | % | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 100.00 | 46.90 | 50.85 | 48.88 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 105.00 | 41.90 | 45.80 | 43.85 | 46.47 | 0.00 | 0.00% | 0.42 | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:13 PM EST |
| 110.00 | 36.90 | 40.95 | 38.93 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 115.00 | 32.25 | 34.90 | 33.58 | % | 0.29 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 120.00 | 27.30 | 29.85 | 28.58 | % | 0.24 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 4/21/2026 4:00:13 PM EST | |||
| 125.00 | 22.45 | 25.05 | 23.75 | % | 0.19 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 4/21/2026 4:00:13 PM EST | |||
| 130.00 | 17.75 | 20.35 | 19.05 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | 0.90 | 0.01 | -0.04 | 4/20/2026 | 4/21/2026 4:00:13 PM EST |
| 134.00 | 14.45 | 16.85 | 15.65 | % | 0.12 | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.05 | 4/21/2026 4:00:13 PM EST | |||
| 135.00 | 13.70 | 15.90 | 14.80 | 17.10 | % | 0.11 | 20 | 0 | 0.30 | 0.83 | 0.02 | -0.05 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 136.00 | 12.75 | 15.10 | 13.93 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.02 | -0.05 | 4/21/2026 4:00:13 PM EST | |||
| 137.00 | 11.95 | 14.45 | 13.20 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 138.00 | 11.10 | 13.50 | 12.30 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 139.00 | 10.45 | 12.75 | 11.60 | % | 0.08 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 140.00 | 9.65 | 11.75 | 10.70 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 141.00 | 8.95 | 11.05 | 10.00 | 12.23 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.30 | 0.71 | 0.02 | -0.06 | 4/13/2026 | 4/21/2026 4:00:13 PM EST |
| 142.00 | 8.10 | 10.35 | 9.23 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.02 | -0.07 | 4/21/2026 4:00:13 PM EST | |||
| 143.00 | 7.65 | 9.30 | 8.48 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.03 | -0.07 | 4/21/2026 4:00:13 PM EST | |||
| 144.00 | 7.00 | 9.00 | 8.00 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.03 | -0.07 | 4/21/2026 4:00:13 PM EST | |||
| 145.00 | 6.45 | 8.20 | 7.33 | 7.61 | % | 0.05 | 5 | 0 | 0.29 | 0.61 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 146.00 | 5.85 | 7.50 | 6.68 | 6.75 | % | 0.05 | 1 | 0 | 0.29 | 0.58 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 147.00 | 5.40 | 6.90 | 6.15 | % | 0.04 | 0 | 0 | 0.29 | 0.56 | 0.03 | -0.07 | 4/21/2026 4:00:13 PM EST | |||
| 148.00 | 4.85 | 6.30 | 5.58 | 5.83 | % | 0.04 | 2 | 0 | 0.28 | 0.53 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 149.00 | 4.40 | 5.60 | 5.00 | 5.62 | -3.39 | -37.63% | 0.03 | 6 | 2 | 0.28 | 0.50 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 150.00 | 4.00 | 5.20 | 4.60 | 4.38 | -2.97 | -40.41% | 0.03 | 3 | 7 | 0.28 | 0.47 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 152.50 | 2.90 | 4.20 | 3.55 | 3.75 | -2.39 | -38.93% | 0.02 | 3 | 27 | 0.28 | 0.39 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 155.00 | 2.06 | 3.20 | 2.63 | 2.65 | -2.65 | -50.00% | 0.02 | 2 | 1 | 0.27 | 0.33 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 157.50 | 1.55 | 2.47 | 2.01 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 160.00 | 1.05 | 2.00 | 1.53 | 1.60 | -0.52 | -24.53% | 0.01 | 7 | 18 | 0.28 | 0.21 | 0.02 | -0.05 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 162.50 | 0.78 | 1.63 | 1.21 | 1.02 | % | 0.01 | 1 | 0 | 0.29 | 0.17 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 165.00 | 0.55 | 1.22 | 0.89 | 0.81 | -1.99 | -71.08% | 0.01 | 5 | 2 | 0.29 | 0.13 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 167.50 | 0.18 | 0.96 | 0.57 | 0.16 | -1.22 | -88.41% | 0.00 | 17 | 2 | 0.27 | 0.10 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 170.00 | 0.04 | 0.50 | 0.27 | 0.68 | -0.12 | -15.00% | 0.00 | 4 | 4 | 0.24 | 0.08 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 172.50 | 0.09 | 0.78 | 0.44 | 0.46 | % | 0.00 | 2 | 0 | 0.29 | 0.06 | 0.01 | -0.02 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 175.00 | 0.01 | 0.56 | 0.29 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.27 | 0.04 | 0.01 | -0.02 | 4/17/2026 | 4/21/2026 4:00:13 PM EST |
| 177.50 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 4/21/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/21/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 205.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 215.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.76 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.71 | 0.36 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.47 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/21/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | -0.04 | 0.01 | -0.02 | 4/13/2026 | 4/21/2026 4:00:13 PM EST |
| 130.00 | 0.14 | 1.42 | 0.78 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.32 | -0.10 | 0.01 | -0.04 | 4/14/2026 | 4/21/2026 4:00:13 PM EST |
| 134.00 | 1.00 | 1.79 | 1.40 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.02 | -0.05 | 4/21/2026 4:00:13 PM EST | |||
| 135.00 | 1.10 | 2.07 | 1.59 | 1.42 | -0.20 | -12.35% | 0.01 | 5 | 6 | 0.33 | -0.17 | 0.02 | -0.05 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 136.00 | 1.35 | 2.14 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.19 | 0.02 | -0.05 | 4/16/2026 | 4/21/2026 4:00:13 PM EST |
| 137.00 | 1.33 | 2.08 | 1.71 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.20 | 0.02 | -0.06 | 4/20/2026 | 4/21/2026 4:00:13 PM EST |
| 138.00 | 1.47 | 2.78 | 2.13 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.22 | 0.02 | -0.06 | 4/16/2026 | 4/21/2026 4:00:13 PM EST |
| 139.00 | 1.89 | 2.69 | 2.29 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | -0.24 | 0.02 | -0.06 | 4/16/2026 | 4/21/2026 4:00:13 PM EST |
| 140.00 | 2.01 | 2.74 | 2.38 | 1.10 | -1.23 | -52.79% | 0.02 | 1 | 20 | 0.30 | -0.26 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 141.00 | 2.16 | 3.25 | 2.71 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.29 | 0.02 | -0.06 | 4/15/2026 | 4/21/2026 4:00:13 PM EST |
| 142.00 | 2.57 | 3.55 | 3.06 | 2.75 | -0.71 | -20.52% | 0.02 | 2 | 1 | 0.31 | -0.31 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 143.00 | 2.83 | 4.00 | 3.42 | 3.20 | -0.03 | -0.93% | 0.02 | 2 | 1 | 0.31 | -0.33 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 144.00 | 3.20 | 4.05 | 3.63 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.36 | 0.03 | -0.07 | 4/16/2026 | 4/21/2026 4:00:13 PM EST |
| 145.00 | 3.50 | 4.60 | 4.05 | 2.25 | -1.87 | -45.39% | 0.03 | 2 | 3 | 0.30 | -0.39 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 146.00 | 3.80 | 4.95 | 4.38 | 4.37 | % | 0.03 | 1 | 0 | 0.29 | -0.42 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 147.00 | 4.30 | 5.40 | 4.85 | 5.10 | -1.23 | -19.44% | 0.03 | 2 | 1 | 0.29 | -0.44 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 148.00 | 4.75 | 5.90 | 5.33 | 5.50 | % | 0.04 | 3 | 0 | 0.29 | -0.47 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST | |
| 149.00 | 5.35 | 6.50 | 5.93 | 5.94 | +1.03 | +20.98% | 0.04 | 28 | 1 | 0.29 | -0.50 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 150.00 | 5.75 | 7.00 | 6.38 | 6.39 | +2.23 | +53.61% | 0.04 | 2 | 3 | 0.29 | -0.53 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:13 PM EST |
| 152.50 | 7.10 | 8.90 | 8.00 | 4.99 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.29 | -0.61 | 0.03 | -0.07 | 4/17/2026 | 4/21/2026 4:00:13 PM EST |
| 155.00 | 8.00 | 10.65 | 9.33 | 6.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.67 | 0.03 | -0.06 | 4/17/2026 | 4/21/2026 4:00:13 PM EST |
| 157.50 | 9.35 | 13.05 | 11.20 | % | 0.07 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.06 | 4/21/2026 4:00:13 PM EST | |||
| 160.00 | 11.15 | 14.95 | 13.05 | % | 0.08 | 0 | 0 | 0.38 | -0.79 | 0.02 | -0.05 | 4/21/2026 4:00:13 PM EST | |||
| 162.50 | 13.45 | 16.35 | 14.90 | % | 0.09 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 4/21/2026 4:00:13 PM EST | |||
| 165.00 | 15.90 | 19.15 | 17.53 | % | 0.11 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.04 | 4/21/2026 4:00:13 PM EST | |||
| 167.50 | 17.90 | 21.40 | 19.65 | % | 0.12 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 4/21/2026 4:00:13 PM EST | |||
| 170.00 | 20.60 | 23.75 | 22.18 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 4/21/2026 4:00:13 PM EST | |||
| 172.50 | 22.65 | 26.10 | 24.38 | % | 0.14 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 4/21/2026 4:00:13 PM EST | |||
| 175.00 | 24.85 | 28.55 | 26.70 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 4/21/2026 4:00:13 PM EST | |||
| 177.50 | 27.20 | 31.20 | 29.20 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 4/21/2026 4:00:13 PM EST | |||
| 180.00 | 29.65 | 33.65 | 31.65 | % | 0.18 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/21/2026 4:00:13 PM EST | |||
| 185.00 | 34.55 | 38.55 | 36.55 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 190.00 | 39.50 | 43.60 | 41.55 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 195.00 | 44.50 | 48.50 | 46.50 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 200.00 | 49.55 | 53.45 | 51.50 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 205.00 | 54.50 | 58.45 | 56.48 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 210.00 | 59.50 | 63.45 | 61.48 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST | |||
| 215.00 | 64.50 | 68.45 | 66.48 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/21/2026 4:00:13 PM EST |