Options Chain for 3M CO COM (MMM) - $144.47 as of 4/3/2026 1:39:18 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 | 67.50 | 71.80 | 69.65 | % | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 80.00 | 62.50 | 66.80 | 64.65 | % | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 85.00 | 57.55 | 61.85 | 59.70 | % | 0.70 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 90.00 | 53.00 | 56.85 | 54.93 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 95.00 | 47.65 | 51.90 | 49.78 | % | 0.52 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 100.00 | 42.65 | 46.95 | 44.80 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 105.00 | 38.00 | 41.60 | 39.80 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 110.00 | 33.30 | 36.75 | 35.03 | % | 0.32 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 4/2/2026 4:00:08 PM EST | |||
| 115.00 | 28.50 | 31.75 | 30.13 | % | 0.26 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 4/2/2026 4:00:08 PM EST | |||
| 120.00 | 23.80 | 27.10 | 25.45 | % | 0.21 | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.04 | 4/2/2026 4:00:08 PM EST | |||
| 125.00 | 19.55 | 22.45 | 21.00 | % | 0.17 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 4/2/2026 4:00:08 PM EST | |||
| 130.00 | 14.95 | 18.35 | 16.65 | 18.76 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.84 | 0.01 | -0.07 | 4/1/2026 | 4/2/2026 4:00:08 PM EST |
| 132.00 | 13.65 | 16.55 | 15.10 | % | 0.11 | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 133.00 | 13.10 | 15.85 | 14.48 | % | 0.11 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 134.00 | 12.20 | 14.80 | 13.50 | % | 0.10 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 135.00 | 11.60 | 14.25 | 12.93 | % | 0.10 | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 136.00 | 11.00 | 13.10 | 12.05 | % | 0.09 | 0 | 0 | 0.37 | 0.73 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 137.00 | 10.00 | 12.85 | 11.43 | % | 0.08 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 138.00 | 9.30 | 11.50 | 10.40 | % | 0.08 | 0 | 0 | 0.35 | 0.69 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 139.00 | 8.80 | 11.15 | 9.98 | % | 0.07 | 0 | 0 | 0.36 | 0.67 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 140.00 | 7.85 | 10.70 | 9.28 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 141.00 | 7.95 | 9.35 | 8.65 | % | 0.06 | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 142.00 | 7.05 | 8.70 | 7.88 | 8.03 | % | 0.06 | 2 | 0 | 0.35 | 0.60 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:08 PM EST | |
| 143.00 | 6.00 | 8.45 | 7.23 | % | 0.05 | 0 | 0 | 0.34 | 0.57 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 144.00 | 5.50 | 7.55 | 6.53 | % | 0.05 | 0 | 0 | 0.33 | 0.55 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 145.00 | 4.55 | 7.10 | 5.83 | 6.21 | -0.82 | -11.67% | 0.04 | 1 | 3 | 0.32 | 0.52 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 4:00:08 PM EST |
| 146.00 | 4.45 | 6.60 | 5.53 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 147.00 | 3.95 | 6.05 | 5.00 | % | 0.03 | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 148.00 | 3.50 | 6.80 | 5.15 | % | 0.03 | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 149.00 | 3.05 | 5.45 | 4.25 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 150.00 | 2.50 | 5.50 | 4.00 | 4.06 | -0.97 | -19.29% | 0.03 | 1 | 3 | 0.33 | 0.39 | 0.03 | -0.08 | 4/2/2026 | 4/2/2026 4:00:08 PM EST |
| 152.50 | 1.71 | 4.60 | 3.16 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.03 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 155.00 | 0.91 | 3.90 | 2.41 | 2.37 | % | 0.02 | 2 | 0 | 0.32 | 0.26 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:08 PM EST | |
| 157.50 | 0.30 | 4.30 | 2.30 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.06 | 4/2/2026 4:00:08 PM EST | |||
| 160.00 | 0.19 | 1.81 | 1.00 | 1.40 | % | 0.01 | 1 | 0 | 0.27 | 0.16 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:08 PM EST | |
| 162.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.04 | 4/2/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | 0.10 | 0.01 | -0.03 | 3/27/2026 | 4/2/2026 4:00:08 PM EST |
| 167.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.03 | 4/2/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 4/2/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.67 | 1.34 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 205.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 215.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 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 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/2/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.97 | 0.49 | 0.54 | % | 0.00 | 1 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 4:00:08 PM EST | |
| 120.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.04 | 4/2/2026 4:00:08 PM EST | |||
| 125.00 | 0.20 | 2.13 | 1.17 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 4/2/2026 4:00:08 PM EST | |||
| 130.00 | 0.70 | 2.48 | 1.59 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.16 | 0.01 | -0.07 | 4/1/2026 | 4/2/2026 4:00:08 PM EST |
| 132.00 | 1.12 | 2.90 | 2.01 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 133.00 | 0.93 | 3.25 | 2.09 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 134.00 | 1.30 | 3.35 | 2.33 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 135.00 | 1.60 | 3.50 | 2.55 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.02 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 136.00 | 1.80 | 3.85 | 2.83 | % | 0.02 | 0 | 0 | 0.36 | -0.27 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 137.00 | 2.01 | 4.15 | 3.08 | % | 0.02 | 0 | 0 | 0.36 | -0.29 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 138.00 | 2.31 | 4.90 | 3.61 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 139.00 | 2.60 | 4.70 | 3.65 | % | 0.03 | 0 | 0 | 0.35 | -0.33 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 140.00 | 2.23 | 5.15 | 3.69 | 4.15 | +0.25 | +6.41% | 0.03 | 5 | 4 | 0.33 | -0.35 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 4:00:08 PM EST |
| 141.00 | 3.40 | 6.10 | 4.75 | % | 0.03 | 0 | 0 | 0.37 | -0.38 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 142.00 | 2.97 | 6.50 | 4.74 | % | 0.03 | 0 | 0 | 0.34 | -0.40 | 0.02 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 143.00 | 4.00 | 6.40 | 5.20 | % | 0.04 | 0 | 0 | 0.34 | -0.43 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 144.00 | 5.40 | 7.00 | 6.20 | % | 0.04 | 0 | 0 | 0.37 | -0.45 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 145.00 | 4.25 | 7.70 | 5.98 | 6.90 | +1.03 | +17.55% | 0.04 | 1 | 7 | 0.33 | -0.48 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 4:00:08 PM EST |
| 146.00 | 5.60 | 8.20 | 6.90 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 147.00 | 5.95 | 8.20 | 7.08 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 148.00 | 6.65 | 9.40 | 8.03 | % | 0.05 | 0 | 0 | 0.35 | -0.56 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 149.00 | 6.45 | 9.15 | 7.80 | % | 0.05 | 0 | 0 | 0.30 | -0.58 | 0.03 | -0.09 | 4/2/2026 4:00:08 PM EST | |||
| 150.00 | 7.55 | 9.80 | 8.68 | 10.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.61 | 0.03 | -0.08 | 3/30/2026 | 4/2/2026 4:00:08 PM EST |
| 152.50 | 9.10 | 12.15 | 10.63 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.08 | 4/2/2026 4:00:08 PM EST | |||
| 155.00 | 11.00 | 13.90 | 12.45 | % | 0.08 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.07 | 4/2/2026 4:00:08 PM EST | |||
| 157.50 | 12.90 | 15.75 | 14.33 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.06 | 4/2/2026 4:00:08 PM EST | |||
| 160.00 | 14.30 | 18.45 | 16.38 | 15.16 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | -0.84 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 4:00:08 PM EST |
| 162.50 | 16.90 | 19.95 | 18.43 | % | 0.11 | 0 | 0 | 0.44 | -0.87 | 0.02 | -0.04 | 4/2/2026 4:00:08 PM EST | |||
| 165.00 | 18.70 | 22.85 | 20.78 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 4/2/2026 4:00:08 PM EST | |||
| 167.50 | 21.70 | 24.70 | 23.20 | % | 0.14 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.03 | 4/2/2026 4:00:08 PM EST | |||
| 170.00 | 23.45 | 27.75 | 25.60 | % | 0.15 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 4/2/2026 4:00:08 PM EST | |||
| 175.00 | 28.45 | 32.70 | 30.58 | % | 0.17 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 180.00 | 33.45 | 37.55 | 35.50 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/2/2026 4:00:08 PM EST | |||
| 185.00 | 38.45 | 42.70 | 40.58 | % | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 190.00 | 43.45 | 47.70 | 45.58 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 195.00 | 48.45 | 52.70 | 50.58 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 200.00 | 53.45 | 57.70 | 55.58 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 205.00 | 58.45 | 62.75 | 60.60 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 210.00 | 63.45 | 67.70 | 65.58 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 215.00 | 68.45 | 72.70 | 70.58 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST | |||
| 220.00 | 73.45 | 77.70 | 75.58 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:08 PM EST |