Options Chain for 3M CO COM (MMM) - $162.43 as of 6/29/2026 8:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.70 | 84.85 | 82.78 | % | 1.03 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 85.00 | 75.70 | 79.60 | 77.65 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 90.00 | 70.75 | 74.85 | 72.80 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 95.00 | 65.75 | 69.85 | 67.80 | % | 0.71 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 100.00 | 60.70 | 64.80 | 62.75 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 105.00 | 55.75 | 59.80 | 57.78 | % | 0.55 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 110.00 | 50.75 | 54.95 | 52.85 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 115.00 | 45.75 | 49.90 | 47.83 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 120.00 | 40.75 | 44.90 | 42.83 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 125.00 | 35.75 | 39.90 | 37.83 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 130.00 | 30.85 | 34.35 | 32.60 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 135.00 | 26.60 | 29.00 | 27.80 | 23.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:57 PM EST |
| 138.00 | 22.90 | 26.60 | 24.75 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 139.00 | 21.90 | 25.95 | 23.93 | 21.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:57 PM EST |
| 140.00 | 20.85 | 24.90 | 22.88 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 141.00 | 19.95 | 23.80 | 21.88 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 142.00 | 18.95 | 22.95 | 20.95 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 143.00 | 17.95 | 22.15 | 20.05 | % | 0.14 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 144.00 | 16.95 | 21.10 | 19.03 | % | 0.13 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:57 PM EST | |||
| 145.00 | 15.95 | 20.05 | 18.00 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 6/29/2026 3:59:57 PM EST | |||
| 146.00 | 15.05 | 19.10 | 17.08 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | 0.98 | 0.01 | -0.05 | 6/10/2026 | 6/29/2026 3:59:57 PM EST |
| 147.00 | 14.00 | 17.90 | 15.95 | % | 0.11 | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.06 | 6/29/2026 3:59:57 PM EST | |||
| 148.00 | 13.10 | 17.15 | 15.13 | % | 0.10 | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.06 | 6/29/2026 3:59:57 PM EST | |||
| 149.00 | 12.25 | 15.00 | 13.63 | % | 0.09 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.07 | 6/29/2026 3:59:57 PM EST | |||
| 150.00 | 11.40 | 14.05 | 12.73 | 17.68 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.52 | 0.94 | 0.01 | -0.09 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 152.50 | 9.65 | 11.90 | 10.78 | % | 0.07 | 0 | 0 | 0.49 | 0.90 | 0.02 | -0.11 | 6/29/2026 3:59:57 PM EST | |||
| 155.00 | 7.40 | 9.55 | 8.48 | 11.74 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.44 | 0.84 | 0.03 | -0.13 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 157.50 | 5.35 | 7.60 | 6.48 | 6.46 | -2.84 | -30.54% | 0.04 | 11 | 183 | 0.25 | 0.76 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 4.45 | 5.00 | 4.73 | 4.60 | -4.39 | -48.84% | 0.03 | 55 | 167 | 0.28 | 0.66 | 0.05 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 162.50 | 2.98 | 3.60 | 3.29 | 3.20 | -1.25 | -28.09% | 0.02 | 20 | 1,072 | 0.27 | 0.54 | 0.05 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 1.78 | 2.47 | 2.13 | 2.78 | -0.26 | -8.56% | 0.01 | 142 | 334 | 0.27 | 0.41 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 167.50 | 1.09 | 1.56 | 1.33 | 1.79 | -0.57 | -24.16% | 0.01 | 8 | 420 | 0.26 | 0.29 | 0.04 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 0.57 | 0.98 | 0.78 | 0.74 | -0.46 | -38.34% | 0.00 | 18 | 719 | 0.27 | 0.20 | 0.03 | -0.10 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 172.50 | 0.19 | 0.68 | 0.44 | 0.45 | -0.51 | -53.13% | 0.00 | 14 | 258 | 0.26 | 0.13 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.52 | 0.31 | 0.27 | +0.02 | +8.00% | 0.00 | 44 | 207 | 0.28 | 0.07 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 2.24 | 1.12 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.04 | 0.01 | -0.03 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.02 | 0.01 | -0.02 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 182.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 187.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:57 PM EST |
| 135.00 | 0.02 | 1.39 | 0.71 | 0.14 | +0.10 | +250.00% | 0.01 | 8 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 138.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 139.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 141.00 | 0.00 | 2.23 | 1.12 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 3:59:57 PM EST |
| 142.00 | 0.00 | 2.24 | 1.12 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 143.00 | 0.00 | 2.26 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.01 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 2.27 | 1.14 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.81 | -0.01 | 0.00 | -0.03 | 6/23/2026 | 6/29/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 146.00 | 0.00 | 2.32 | 1.16 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | -0.02 | 0.01 | -0.05 | 6/18/2026 | 6/29/2026 3:59:57 PM EST |
| 147.00 | 0.00 | 1.70 | 0.85 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.02 | 0.01 | -0.06 | 6/18/2026 | 6/29/2026 3:59:57 PM EST |
| 148.00 | 0.00 | 2.37 | 1.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | -0.03 | 0.01 | -0.06 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 149.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.04 | 0.01 | -0.07 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.78 | 0.42 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 41 | 0.33 | -0.06 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 152.50 | 0.23 | 0.71 | 0.47 | 0.43 | -0.12 | -21.82% | 0.00 | 41 | 28 | 0.31 | -0.10 | 0.02 | -0.11 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 155.00 | 0.59 | 0.94 | 0.77 | 0.68 | +0.02 | +3.03% | 0.00 | 31 | 33 | 0.30 | -0.16 | 0.03 | -0.13 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 157.50 | 1.05 | 1.44 | 1.25 | 1.34 | +0.19 | +16.53% | 0.01 | 82 | 2,616 | 0.30 | -0.24 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 160.00 | 1.77 | 2.20 | 1.99 | 2.24 | +0.63 | +39.13% | 0.01 | 10 | 281 | 0.29 | -0.34 | 0.05 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 162.50 | 2.72 | 3.45 | 3.09 | 3.25 | +1.22 | +60.10% | 0.02 | 17 | 26 | 0.29 | -0.46 | 0.05 | -0.16 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 165.00 | 4.05 | 4.85 | 4.45 | 4.00 | +0.71 | +21.59% | 0.03 | 42 | 197 | 0.28 | -0.59 | 0.05 | -0.15 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 167.50 | 5.05 | 7.00 | 6.03 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.36 | -0.71 | 0.04 | -0.13 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 170.00 | 7.05 | 9.05 | 8.05 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.38 | -0.80 | 0.03 | -0.10 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 172.50 | 9.35 | 11.60 | 10.48 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.87 | 0.02 | -0.07 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 175.00 | 11.65 | 14.20 | 12.93 | % | 0.07 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.05 | 6/29/2026 3:59:57 PM EST | |||
| 177.50 | 13.60 | 16.95 | 15.28 | % | 0.09 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 6/29/2026 3:59:57 PM EST | |||
| 180.00 | 15.70 | 19.50 | 17.60 | % | 0.10 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.02 | 6/29/2026 3:59:57 PM EST | |||
| 182.50 | 18.20 | 22.05 | 20.13 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:57 PM EST | |||
| 185.00 | 20.60 | 24.55 | 22.58 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 187.50 | 23.40 | 27.05 | 25.23 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 190.00 | 25.75 | 29.55 | 27.65 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 195.00 | 30.70 | 34.50 | 32.60 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 200.00 | 35.70 | 39.55 | 37.63 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 205.00 | 40.70 | 44.55 | 42.63 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 210.00 | 45.70 | 49.55 | 47.63 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 215.00 | 50.85 | 54.45 | 52.65 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 220.00 | 55.80 | 59.55 | 57.68 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST |