Options Chain for 3M CO COM (MMM) - $165.08 as of 2/6/2026 3:02:47 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 | 105.60 | 109.70 | 107.65 | 100.95 | 0.00 | 0.00% | 1.66 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/6/2026 4:00:10 PM EST |
| 70.00 | 100.60 | 104.60 | 102.60 | % | 1.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 75.00 | 96.00 | 99.70 | 97.85 | % | 1.30 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 80.00 | 91.00 | 94.90 | 92.95 | % | 1.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 85.00 | 86.00 | 89.90 | 87.95 | 46.15 | 0.00 | 0.00% | 1.03 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 2/6/2026 4:00:10 PM EST |
| 90.00 | 81.00 | 84.95 | 82.98 | 82.72 | 0.00 | 0.00% | 0.92 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/6/2026 4:00:10 PM EST |
| 95.00 | 76.10 | 80.10 | 78.10 | 73.84 | 0.00 | 0.00% | 0.82 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/6/2026 4:00:10 PM EST |
| 100.00 | 71.20 | 75.25 | 73.23 | 53.35 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.72 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 105.00 | 66.35 | 70.35 | 68.35 | % | 0.65 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 110.00 | 61.50 | 65.50 | 63.50 | 43.95 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.63 | 0.98 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 115.00 | 56.75 | 59.90 | 58.33 | 58.39 | +6.86 | +13.32% | 0.51 | 3 | 4 | 0.53 | 0.96 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 120.00 | 52.10 | 55.80 | 53.95 | 45.25 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.54 | 0.95 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 125.00 | 47.55 | 50.45 | 49.00 | 35.50 | 0.00 | 0.00% | 0.39 | 0 | 43 | 0.47 | 0.94 | 0.00 | -0.02 | 1/21/2026 | 2/6/2026 4:00:10 PM EST |
| 130.00 | 42.85 | 45.75 | 44.30 | 26.15 | 0.00 | 0.00% | 0.34 | 0 | 31 | 0.44 | 0.92 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:10 PM EST |
| 135.00 | 37.85 | 41.35 | 39.60 | 27.75 | 0.00 | 0.00% | 0.29 | 0 | 36 | 0.43 | 0.89 | 0.00 | -0.03 | 1/29/2026 | 2/6/2026 4:00:10 PM EST |
| 140.00 | 33.75 | 36.60 | 35.18 | 18.15 | 0.00 | 0.00% | 0.25 | 0 | 101 | 0.32 | 0.86 | 0.01 | -0.03 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 145.00 | 29.40 | 32.30 | 30.85 | 31.00 | +15.18 | +95.96% | 0.21 | 5 | 110 | 0.31 | 0.83 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 150.00 | 25.25 | 28.15 | 26.70 | 26.30 | +6.00 | +29.56% | 0.18 | 16 | 192 | 0.30 | 0.79 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 155.00 | 21.05 | 24.95 | 23.00 | 22.73 | +11.23 | +97.66% | 0.15 | 16 | 507 | 0.30 | 0.74 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 160.00 | 18.65 | 20.55 | 19.60 | 19.50 | +5.05 | +34.95% | 0.12 | 21 | 503 | 0.30 | 0.69 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 165.00 | 15.25 | 17.30 | 16.28 | 16.10 | +4.24 | +35.75% | 0.10 | 33 | 247 | 0.29 | 0.63 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 170.00 | 12.95 | 14.00 | 13.48 | 12.95 | +4.55 | +54.17% | 0.08 | 10 | 519 | 0.29 | 0.57 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 175.00 | 10.30 | 11.15 | 10.73 | 10.45 | +3.04 | +41.03% | 0.06 | 69 | 351 | 0.28 | 0.51 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 180.00 | 8.00 | 9.15 | 8.58 | 8.22 | +2.97 | +56.58% | 0.05 | 7 | 276 | 0.28 | 0.44 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 185.00 | 6.15 | 7.20 | 6.68 | 6.45 | +2.55 | +65.39% | 0.04 | 43 | 367 | 0.27 | 0.37 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 190.00 | 4.75 | 5.70 | 5.23 | 5.41 | +2.30 | +73.96% | 0.03 | 42 | 228 | 0.27 | 0.30 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 195.00 | 3.50 | 4.00 | 3.75 | 3.60 | +1.16 | +47.55% | 0.02 | 16 | 247 | 0.26 | 0.23 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 200.00 | 2.61 | 2.97 | 2.79 | 2.77 | +1.05 | +61.05% | 0.01 | 127 | 251 | 0.26 | 0.18 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 210.00 | 1.05 | 2.06 | 1.56 | 1.49 | +1.05 | +238.64% | 0.01 | 29 | 65 | 0.26 | 0.11 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 1.49 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.30 | 0.07 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.63 | 0.32 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.05 | 0.00 | -0.01 | 1/20/2026 | 2/6/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 1.34 | 0.67 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:10 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 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.17 | 1.09 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/6/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.18 | 1.09 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/6/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.21 | 1.11 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/6/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.24 | 1.12 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/6/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.54 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.55 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.39 | 0.20 | 0.34 | -0.02 | -5.56% | 0.00 | 15,000 | 84 | 0.48 | -0.01 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.89 | 0.45 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | -0.01 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.69 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.45 | -0.02 | 0.00 | -0.01 | 12/19/2025 | 2/6/2026 4:00:10 PM EST |
| 115.00 | 0.01 | 1.17 | 0.59 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.35 | -0.04 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 4:00:10 PM EST |
| 120.00 | 0.12 | 1.44 | 0.78 | 0.85 | -0.21 | -19.82% | 0.01 | 1 | 191 | 0.36 | -0.05 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 125.00 | 0.30 | 1.52 | 0.91 | 0.99 | -0.91 | -47.90% | 0.01 | 305 | 57 | 0.35 | -0.06 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 130.00 | 1.10 | 2.32 | 1.71 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.38 | -0.08 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:10 PM EST |
| 135.00 | 0.84 | 2.20 | 1.52 | 1.54 | -0.89 | -36.63% | 0.01 | 3,001 | 120 | 0.33 | -0.11 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 140.00 | 1.66 | 2.43 | 2.05 | 2.63 | -0.85 | -24.43% | 0.01 | 1 | 788 | 0.32 | -0.14 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 145.00 | 2.14 | 3.95 | 3.05 | 2.72 | -1.68 | -38.19% | 0.02 | 17 | 394 | 0.33 | -0.17 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 150.00 | 3.45 | 4.10 | 3.78 | 3.65 | -1.40 | -27.73% | 0.03 | 4 | 268 | 0.31 | -0.21 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 155.00 | 4.50 | 5.05 | 4.78 | 4.63 | -2.20 | -32.22% | 0.03 | 2 | 166 | 0.30 | -0.26 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 160.00 | 5.70 | 6.55 | 6.13 | 6.10 | -2.15 | -26.07% | 0.04 | 5 | 157 | 0.29 | -0.31 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 165.00 | 7.45 | 8.30 | 7.88 | 7.85 | -2.70 | -25.60% | 0.05 | 19 | 468 | 0.29 | -0.37 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 170.00 | 9.50 | 10.60 | 10.05 | 10.05 | -8.78 | -46.63% | 0.06 | 54 | 75 | 0.29 | -0.43 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 175.00 | 11.85 | 13.60 | 12.73 | 12.50 | -3.60 | -22.36% | 0.07 | 115 | 16 | 0.29 | -0.49 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 180.00 | 14.50 | 16.40 | 15.45 | 26.50 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.28 | -0.56 | 0.01 | -0.04 | 1/20/2026 | 2/6/2026 4:00:10 PM EST |
| 185.00 | 17.60 | 19.45 | 18.53 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.28 | -0.63 | 0.01 | -0.04 | 12/4/2025 | 2/6/2026 4:00:10 PM EST |
| 190.00 | 20.55 | 23.15 | 21.85 | 36.41 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.27 | -0.70 | 0.01 | -0.04 | 8/26/2025 | 2/6/2026 4:00:10 PM EST |
| 195.00 | 24.50 | 26.95 | 25.73 | 38.28 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.27 | -0.77 | 0.01 | -0.03 | 8/13/2025 | 2/6/2026 4:00:10 PM EST |
| 200.00 | 28.05 | 30.80 | 29.43 | % | 0.15 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.03 | 2/6/2026 4:00:10 PM EST | |||
| 210.00 | 36.55 | 40.35 | 38.45 | 42.41 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.02 | 11/10/2025 | 2/6/2026 4:00:10 PM EST |
| 220.00 | 46.00 | 50.05 | 48.03 | 48.25 | -4.75 | -8.97% | 0.22 | 3 | 1 | 0.39 | -0.93 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:10 PM EST |
| 230.00 | 55.90 | 60.00 | 57.95 | % | 0.25 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 240.00 | 66.00 | 70.00 | 68.00 | % | 0.28 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:10 PM EST |