Options Chain for 3M CO COM (MMM) - $161.84 as of 6/24/2026 10:59:33 AM 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 | 90.25 | 92.50 | 91.38 | % | 1.22 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 80.00 | 85.25 | 88.05 | 86.65 | % | 1.08 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 85.00 | 79.90 | 82.60 | 81.25 | % | 0.96 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 90.00 | 74.90 | 77.50 | 76.20 | % | 0.85 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 95.00 | 69.80 | 72.55 | 71.18 | % | 0.75 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 100.00 | 64.90 | 67.75 | 66.33 | % | 0.66 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 105.00 | 59.90 | 62.55 | 61.23 | % | 0.58 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 110.00 | 55.10 | 57.60 | 56.35 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 115.00 | 49.80 | 52.75 | 51.28 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 120.00 | 45.00 | 47.45 | 46.23 | 36.51 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 3:59:59 PM EST |
| 125.00 | 40.00 | 43.10 | 41.55 | % | 0.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 130.00 | 35.35 | 37.85 | 36.60 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 135.00 | 30.00 | 32.85 | 31.43 | 26.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 136.00 | 28.85 | 31.60 | 30.23 | % | 0.22 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 137.00 | 28.20 | 31.15 | 29.68 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 138.00 | 27.05 | 29.80 | 28.43 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 139.00 | 25.95 | 29.20 | 27.58 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 140.00 | 25.00 | 28.15 | 26.58 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 141.00 | 23.90 | 27.20 | 25.55 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 142.00 | 23.05 | 26.15 | 24.60 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 143.00 | 22.20 | 25.20 | 23.70 | % | 0.17 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 144.00 | 20.85 | 24.20 | 22.53 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 145.00 | 20.05 | 23.25 | 21.65 | 17.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 146.00 | 19.05 | 22.25 | 20.65 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 147.00 | 18.10 | 20.50 | 19.30 | 15.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 148.00 | 17.25 | 20.25 | 18.75 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 149.00 | 16.60 | 18.50 | 17.55 | 13.81 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.70 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 150.00 | 15.10 | 18.05 | 16.58 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 6/24/2026 3:59:59 PM EST |
| 152.50 | 13.10 | 15.10 | 14.10 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 170 | 0.61 | 0.97 | 0.01 | -0.04 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 155.00 | 10.70 | 12.75 | 11.73 | 9.14 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | 0.94 | 0.02 | -0.07 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 157.50 | 8.60 | 9.70 | 9.15 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.40 | 0.88 | 0.03 | -0.11 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 160.00 | 6.50 | 7.60 | 7.05 | 7.74 | +3.64 | +88.78% | 0.04 | 17 | 158 | 0.32 | 0.80 | 0.04 | -0.14 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 162.50 | 4.40 | 5.85 | 5.13 | 5.20 | +2.50 | +92.60% | 0.03 | 7 | 516 | 0.31 | 0.70 | 0.05 | -0.17 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 165.00 | 3.25 | 3.70 | 3.48 | 3.76 | +2.00 | +113.64% | 0.02 | 23 | 458 | 0.30 | 0.57 | 0.05 | -0.19 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 167.50 | 2.06 | 2.40 | 2.23 | 2.41 | +1.07 | +79.86% | 0.01 | 56 | 37 | 0.29 | 0.43 | 0.06 | -0.18 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 170.00 | 1.19 | 1.51 | 1.35 | 1.45 | +0.92 | +173.59% | 0.01 | 140 | 67 | 0.30 | 0.30 | 0.05 | -0.16 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 172.50 | 0.63 | 0.83 | 0.73 | 0.87 | +0.59 | +210.72% | 0.00 | 9 | 13 | 0.29 | 0.19 | 0.04 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 175.00 | 0.32 | 0.59 | 0.46 | 0.45 | +0.15 | +50.00% | 0.00 | 19 | 9 | 0.30 | 0.11 | 0.03 | -0.09 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 177.50 | 0.03 | 0.35 | 0.19 | 0.22 | % | 0.00 | 1 | 0 | 0.26 | 0.06 | 0.02 | -0.06 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.03 | 0.01 | -0.03 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 182.50 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.02 | 6/24/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.16 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 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 | 3.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 2 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 3 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 1 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 1 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.01 | 1 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.08 | 0.04 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 136.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 138.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 139.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 2.17 | 1.09 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 142.00 | 0.00 | 2.17 | 1.09 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 143.00 | 0.00 | 2.18 | 1.09 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.21 | 1.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 0.86 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 147.00 | 0.00 | 2.23 | 1.12 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.94 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 148.00 | 0.00 | 2.24 | 1.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.91 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 149.00 | 0.00 | 2.26 | 1.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/24/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 0.93 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.55 | -0.03 | 0.01 | -0.04 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 155.00 | 0.03 | 0.61 | 0.32 | 0.34 | -0.50 | -59.53% | 0.00 | 2 | 415 | 0.31 | -0.07 | 0.02 | -0.07 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 157.50 | 0.19 | 0.68 | 0.44 | 0.46 | -0.70 | -60.35% | 0.00 | 33 | 122 | 0.30 | -0.12 | 0.03 | -0.11 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 160.00 | 0.66 | 1.02 | 0.84 | 0.78 | -1.17 | -60.00% | 0.01 | 120 | 188 | 0.30 | -0.20 | 0.04 | -0.14 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 162.50 | 1.25 | 1.57 | 1.41 | 1.21 | -1.94 | -61.59% | 0.01 | 22 | 59 | 0.30 | -0.30 | 0.05 | -0.17 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 165.00 | 2.13 | 2.44 | 2.29 | 2.18 | -1.66 | -43.23% | 0.01 | 4,178 | 121 | 0.28 | -0.43 | 0.05 | -0.19 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 167.50 | 3.35 | 3.70 | 3.53 | 3.35 | % | 0.02 | 39 | 0 | 0.30 | -0.57 | 0.06 | -0.18 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 170.00 | 4.85 | 5.50 | 5.18 | 5.05 | % | 0.03 | 37 | 0 | 0.28 | -0.70 | 0.05 | -0.16 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 172.50 | 6.35 | 8.00 | 7.18 | % | 0.04 | 0 | 0 | 0.25 | -0.81 | 0.04 | -0.13 | 6/24/2026 3:59:59 PM EST | |||
| 175.00 | 8.05 | 10.00 | 9.03 | % | 0.05 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.09 | 6/24/2026 3:59:59 PM EST | |||
| 177.50 | 10.00 | 12.65 | 11.33 | % | 0.06 | 0 | 0 | 0.52 | -0.94 | 0.02 | -0.06 | 6/24/2026 3:59:59 PM EST | |||
| 180.00 | 12.85 | 15.30 | 14.08 | % | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.03 | 6/24/2026 3:59:59 PM EST | |||
| 182.50 | 14.65 | 18.10 | 16.38 | % | 0.09 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.02 | 6/24/2026 3:59:59 PM EST | |||
| 185.00 | 17.05 | 20.60 | 18.83 | % | 0.10 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 187.50 | 20.25 | 23.35 | 21.80 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 190.00 | 22.60 | 25.85 | 24.23 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 195.00 | 27.60 | 30.85 | 29.23 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 200.00 | 32.15 | 35.50 | 33.83 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 205.00 | 37.60 | 40.65 | 39.13 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 210.00 | 42.60 | 45.65 | 44.13 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 215.00 | 47.10 | 50.80 | 48.95 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 220.00 | 52.05 | 55.35 | 53.70 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST |