Options Chain for 3M CO COM (MMM) - $146.54 as of 5/7/2026 2:30:40 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 | 77.55 | 81.55 | 79.55 | % | 1.22 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 70.00 | 72.60 | 76.55 | 74.58 | % | 1.07 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 75.00 | 67.55 | 71.55 | 69.55 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 80.00 | 62.65 | 66.55 | 64.60 | % | 0.81 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 85.00 | 57.60 | 61.55 | 59.58 | % | 0.70 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 90.00 | 52.65 | 56.60 | 54.63 | % | 0.61 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 95.00 | 47.75 | 51.60 | 49.68 | % | 0.52 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 100.00 | 43.20 | 46.55 | 44.88 | 46.70 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 2:59:12 PM EST |
| 105.00 | 37.70 | 41.65 | 39.68 | 40.75 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 2:59:12 PM EST |
| 110.00 | 33.05 | 36.60 | 34.83 | 35.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 2:59:12 PM EST |
| 115.00 | 28.05 | 31.65 | 29.85 | 31.07 | % | 0.26 | 48 | 3 | 0.65 | 0.98 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:12 PM EST | |
| 120.00 | 24.00 | 26.80 | 25.40 | 28.23 | 0.00 | 0.00% | 0.21 | 0 | 225 | 0.58 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 5/7/2026 2:59:12 PM EST |
| 125.00 | 19.35 | 22.00 | 20.68 | 19.02 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.38 | 0.92 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 130.00 | 14.35 | 17.50 | 15.93 | 17.23 | -0.50 | -2.82% | 0.12 | 10 | 180 | 0.45 | 0.86 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 135.00 | 11.05 | 11.80 | 11.43 | 12.20 | +1.05 | +9.42% | 0.08 | 3 | 62 | 0.29 | 0.77 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 140.00 | 7.65 | 8.15 | 7.90 | 7.80 | -1.65 | -17.46% | 0.06 | 20 | 423 | 0.28 | 0.64 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 145.00 | 4.80 | 5.15 | 4.98 | 4.95 | -1.25 | -20.17% | 0.03 | 51 | 791 | 0.27 | 0.49 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 150.00 | 2.73 | 3.00 | 2.87 | 2.84 | -1.07 | -27.37% | 0.02 | 43 | 3,955 | 0.26 | 0.34 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 155.00 | 1.40 | 1.62 | 1.51 | 1.51 | -0.72 | -32.29% | 0.01 | 29 | 1,790 | 0.26 | 0.21 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 160.00 | 0.55 | 0.91 | 0.73 | 0.73 | -0.39 | -34.83% | 0.00 | 15 | 1,062 | 0.26 | 0.13 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 165.00 | 0.32 | 0.55 | 0.44 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3,515 | 0.26 | 0.07 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 2:59:12 PM EST |
| 170.00 | 0.16 | 0.30 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 10 | 704 | 0.28 | 0.04 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 175.00 | 0.10 | 0.19 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.29 | 0.02 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 180.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.38 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 2:59:12 PM EST |
| 185.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 2:59:12 PM EST |
| 190.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:59:12 PM EST |
| 200.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 2:59:12 PM EST |
| 210.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:59:12 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 133 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 230.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 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 | 0.65 | 0.33 | % | 0.01 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:59:12 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/7/2026 2:59:12 PM EST |
| 100.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15,056 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:59:12 PM EST |
| 105.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 2:59:12 PM EST |
| 110.00 | 0.06 | 0.43 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:59:12 PM EST |
| 115.00 | 0.01 | 0.32 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.36 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 2:59:12 PM EST |
| 120.00 | 0.22 | 0.47 | 0.35 | 0.37 | +0.09 | +32.15% | 0.00 | 2 | 452 | 0.32 | -0.04 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 125.00 | 0.55 | 0.78 | 0.67 | 0.57 | +0.09 | +18.75% | 0.01 | 2 | 432 | 0.31 | -0.08 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 130.00 | 0.85 | 1.43 | 1.14 | 1.14 | +0.24 | +26.67% | 0.01 | 5 | 1,310 | 0.30 | -0.14 | 0.02 | -0.04 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 135.00 | 1.99 | 2.10 | 2.05 | 2.00 | +0.45 | +29.04% | 0.02 | 30 | 3,846 | 0.29 | -0.23 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 140.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.71 | +25.45% | 0.03 | 28 | 1,507 | 0.28 | -0.36 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 145.00 | 5.50 | 6.00 | 5.75 | 5.43 | +1.28 | +30.85% | 0.04 | 528 | 1,291 | 0.27 | -0.51 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 150.00 | 7.80 | 9.20 | 8.50 | 8.44 | +1.49 | +21.44% | 0.06 | 4 | 441 | 0.26 | -0.66 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 155.00 | 10.95 | 12.60 | 11.78 | 10.31 | 0.00 | 0.00% | 0.08 | 0 | 514 | 0.20 | -0.79 | 0.02 | -0.04 | 5/6/2026 | 5/7/2026 2:59:12 PM EST |
| 160.00 | 14.55 | 16.95 | 15.75 | 15.65 | +1.55 | +11.00% | 0.10 | 2 | 971 | 0.29 | -0.87 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 165.00 | 19.30 | 21.70 | 20.50 | 22.43 | 0.00 | 0.00% | 0.12 | 0 | 341 | 0.32 | -0.93 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 170.00 | 24.15 | 26.60 | 25.38 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 130 | 0.36 | -0.96 | 0.01 | -0.01 | 5/5/2026 | 5/7/2026 2:59:12 PM EST |
| 175.00 | 29.10 | 32.40 | 30.75 | 29.19 | +0.90 | +3.19% | 0.18 | 10 | 141 | 0.47 | -0.98 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:12 PM EST |
| 180.00 | 34.05 | 37.85 | 35.95 | % | 0.20 | 0 | 22 | 0.59 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 185.00 | 39.00 | 42.90 | 40.95 | 34.03 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 2:59:12 PM EST |
| 190.00 | 44.00 | 48.00 | 46.00 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 195.00 | 48.95 | 52.85 | 50.90 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 200.00 | 53.95 | 57.85 | 55.90 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 210.00 | 63.90 | 67.90 | 65.90 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 220.00 | 73.90 | 77.80 | 75.85 | 72.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/7/2026 2:59:12 PM EST |
| 230.00 | 83.90 | 87.90 | 85.90 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST | |||
| 240.00 | 93.85 | 97.75 | 95.80 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:12 PM EST |