Options Chain for 3M CO COM (MMM) - $143.48 as of 5/12/2026 7:38:07 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 | 66.40 | 70.50 | 68.45 | % | 0.91 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 80.00 | 61.40 | 65.40 | 63.40 | % | 0.79 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 85.00 | 56.50 | 60.40 | 58.45 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 90.00 | 51.45 | 55.40 | 53.43 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 95.00 | 46.50 | 50.40 | 48.45 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 100.00 | 41.55 | 45.40 | 43.48 | % | 0.43 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 105.00 | 36.60 | 40.55 | 38.58 | % | 0.37 | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 110.00 | 32.00 | 35.35 | 33.68 | % | 0.31 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 115.00 | 26.70 | 29.95 | 28.33 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 120.00 | 21.95 | 25.10 | 23.53 | % | 0.20 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 125.00 | 17.25 | 20.25 | 18.75 | % | 0.15 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 130.00 | 13.25 | 16.55 | 14.90 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 132.00 | 11.20 | 14.70 | 12.95 | % | 0.10 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 133.00 | 10.50 | 14.30 | 12.40 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 134.00 | 9.55 | 13.65 | 11.60 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 135.00 | 8.80 | 12.90 | 10.85 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 136.00 | 8.05 | 12.15 | 10.10 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 137.00 | 7.35 | 11.40 | 9.38 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 138.00 | 6.65 | 10.70 | 8.68 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 139.00 | 5.95 | 10.05 | 8.00 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 140.00 | 5.30 | 9.35 | 7.33 | 7.30 | -0.21 | -2.80% | 0.05 | 6 | 1 | 0.28 | 0.61 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST |
| 141.00 | 5.10 | 8.80 | 6.95 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 142.00 | 4.10 | 8.15 | 6.13 | % | 0.04 | 0 | 0 | 0.27 | 0.56 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 143.00 | 3.55 | 7.70 | 5.63 | 5.38 | % | 0.04 | 1 | 0 | 0.27 | 0.53 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 144.00 | 3.10 | 7.20 | 5.15 | 4.64 | % | 0.04 | 2 | 0 | 0.27 | 0.49 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 145.00 | 2.55 | 6.75 | 4.65 | % | 0.03 | 0 | 0 | 0.27 | 0.46 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 146.00 | 2.21 | 6.30 | 4.26 | % | 0.03 | 0 | 0 | 0.27 | 0.43 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 147.00 | 1.80 | 5.90 | 3.85 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.40 | 0.03 | -0.05 | 5/8/2026 | 5/12/2026 4:00:06 PM EST |
| 148.00 | 1.40 | 5.40 | 3.40 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 149.00 | 1.05 | 5.05 | 3.05 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 150.00 | 1.29 | 4.70 | 3.00 | 2.83 | % | 0.02 | 2 | 0 | 0.28 | 0.31 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 152.50 | 0.25 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.03 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.39 | 0.18 | 0.02 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 157.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.02 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.10 | 0.01 | -0.02 | 5/12/2026 4:00:06 PM EST | |||
| 162.50 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 5/12/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 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 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 115.00 | 0.15 | 2.37 | 1.26 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.06 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.58 | 1.29 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.08 | 0.01 | -0.03 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.94 | 1.47 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.12 | 0.01 | -0.04 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 3.55 | 1.78 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.44 | -0.19 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 132.00 | 0.05 | 3.95 | 2.00 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 133.00 | 0.15 | 4.15 | 2.15 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 134.00 | 0.26 | 4.40 | 2.33 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 135.00 | 0.60 | 4.60 | 2.60 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.28 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 136.00 | 0.81 | 4.85 | 2.83 | % | 0.02 | 0 | 0 | 0.29 | -0.30 | 0.02 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 137.00 | 1.04 | 4.95 | 3.00 | 3.04 | % | 0.02 | 2 | 0 | 0.28 | -0.32 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 138.00 | 1.34 | 5.40 | 3.37 | % | 0.02 | 0 | 0 | 0.28 | -0.34 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 139.00 | 1.62 | 5.70 | 3.66 | % | 0.03 | 0 | 0 | 0.28 | -0.36 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 140.00 | 2.21 | 6.15 | 4.18 | % | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 141.00 | 2.30 | 6.55 | 4.43 | % | 0.03 | 0 | 0 | 0.28 | -0.41 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 142.00 | 2.73 | 6.90 | 4.82 | 4.68 | % | 0.03 | 1 | 0 | 0.27 | -0.44 | 0.03 | -0.06 | 5/12/2026 | 5/12/2026 4:00:06 PM EST | |
| 143.00 | 3.45 | 7.45 | 5.45 | % | 0.04 | 0 | 0 | 0.28 | -0.47 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 144.00 | 3.75 | 7.95 | 5.85 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 145.00 | 4.65 | 8.40 | 6.53 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.06 | 5/12/2026 4:00:06 PM EST | |||
| 146.00 | 5.05 | 9.10 | 7.08 | % | 0.05 | 0 | 0 | 0.28 | -0.57 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 147.00 | 5.60 | 9.60 | 7.60 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.60 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 148.00 | 6.20 | 10.15 | 8.18 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 149.00 | 6.75 | 10.80 | 8.78 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 150.00 | 7.50 | 11.45 | 9.48 | % | 0.06 | 0 | 0 | 0.26 | -0.69 | 0.03 | -0.05 | 5/12/2026 4:00:06 PM EST | |||
| 152.50 | 9.25 | 13.30 | 11.28 | % | 0.07 | 0 | 0 | 0.38 | -0.76 | 0.03 | -0.04 | 5/12/2026 4:00:06 PM EST | |||
| 155.00 | 11.20 | 15.15 | 13.18 | 13.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.82 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 4:00:06 PM EST |
| 157.50 | 13.35 | 17.20 | 15.28 | % | 0.10 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.03 | 5/12/2026 4:00:06 PM EST | |||
| 160.00 | 16.35 | 19.40 | 17.88 | % | 0.11 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.02 | 5/12/2026 4:00:06 PM EST | |||
| 162.50 | 18.35 | 21.75 | 20.05 | % | 0.12 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 5/12/2026 4:00:06 PM EST | |||
| 165.00 | 21.00 | 24.10 | 22.55 | % | 0.14 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 167.50 | 23.40 | 26.60 | 25.00 | % | 0.15 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 170.00 | 25.25 | 29.05 | 27.15 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/12/2026 4:00:06 PM EST | |||
| 175.00 | 30.20 | 34.10 | 32.15 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 180.00 | 35.20 | 39.05 | 37.13 | % | 0.21 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 185.00 | 40.20 | 44.10 | 42.15 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 190.00 | 45.05 | 49.10 | 47.08 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 195.00 | 50.10 | 54.05 | 52.08 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 200.00 | 55.15 | 59.15 | 57.15 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 205.00 | 60.15 | 64.10 | 62.13 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 210.00 | 65.15 | 69.00 | 67.08 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST | |||
| 215.00 | 70.15 | 74.00 | 72.08 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:06 PM EST |