Options Chain for 3M CO COM (MMM) - $154.03 as of 5/27/2026 11:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.95 | 67.85 | 65.90 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 95.00 | 58.90 | 62.90 | 60.90 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 100.00 | 54.10 | 57.95 | 56.03 | 54.00 | 0.00 | 0.00% | 0.56 | 0 | 14 | 0.94 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:12 PM EST |
| 105.00 | 49.10 | 53.00 | 51.05 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:12 PM EST | |||
| 110.00 | 44.25 | 48.10 | 46.18 | 32.79 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/27/2026 3:59:12 PM EST |
| 115.00 | 39.65 | 43.20 | 41.43 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 94 | 0.71 | 0.98 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 3:59:12 PM EST |
| 120.00 | 35.40 | 37.65 | 36.53 | 25.14 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.58 | 0.97 | 0.00 | -0.03 | 5/8/2026 | 5/27/2026 3:59:12 PM EST |
| 125.00 | 30.60 | 33.00 | 31.80 | 23.05 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.54 | 0.95 | 0.00 | -0.04 | 5/14/2026 | 5/27/2026 3:59:12 PM EST |
| 130.00 | 26.15 | 28.25 | 27.20 | 16.05 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.49 | 0.93 | 0.01 | -0.05 | 5/11/2026 | 5/27/2026 3:59:12 PM EST |
| 135.00 | 21.45 | 23.55 | 22.50 | 16.95 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.32 | 0.89 | 0.01 | -0.05 | 5/20/2026 | 5/27/2026 3:59:12 PM EST |
| 140.00 | 16.70 | 19.05 | 17.88 | 13.42 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.29 | 0.84 | 0.01 | -0.06 | 5/20/2026 | 5/27/2026 3:59:12 PM EST |
| 145.00 | 13.65 | 14.80 | 14.23 | 14.20 | +1.55 | +12.26% | 0.10 | 2 | 219 | 0.32 | 0.76 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 150.00 | 10.10 | 10.95 | 10.53 | 10.57 | +1.12 | +11.86% | 0.07 | 31 | 389 | 0.30 | 0.67 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 155.00 | 7.15 | 7.40 | 7.28 | 7.45 | +1.02 | +15.87% | 0.05 | 22 | 482 | 0.28 | 0.56 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 160.00 | 4.70 | 5.00 | 4.85 | 4.88 | +0.53 | +12.19% | 0.03 | 57 | 1,369 | 0.28 | 0.44 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 165.00 | 3.00 | 3.25 | 3.13 | 3.25 | +0.25 | +8.34% | 0.02 | 53 | 531 | 0.27 | 0.33 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 170.00 | 1.80 | 2.01 | 1.91 | 1.96 | +0.24 | +13.96% | 0.01 | 18 | 520 | 0.27 | 0.23 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 175.00 | 0.99 | 1.52 | 1.26 | 1.15 | +0.20 | +21.06% | 0.01 | 69 | 174 | 0.28 | 0.15 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 180.00 | 0.57 | 0.87 | 0.72 | 0.70 | +0.31 | +79.49% | 0.00 | 11 | 261 | 0.28 | 0.10 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 185.00 | 0.05 | 0.65 | 0.35 | 0.42 | +0.17 | +68.00% | 0.00 | 15 | 133 | 0.25 | 0.05 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 190.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.35 | 0.03 | 0.00 | -0.01 | 5/12/2026 | 5/27/2026 3:59:12 PM EST |
| 195.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 36 | 0.37 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:12 PM EST | |||
| 200.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.39 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:12 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:12 PM EST |
| 220.00 | 0.00 | 0.37 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/27/2026 3:59:12 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/27/2026 3:59:12 PM EST |
| 240.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:12 PM EST |
| 95.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 100.00 | 0.00 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 3:59:12 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/27/2026 3:59:12 PM EST |
| 110.00 | 0.00 | 0.31 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/27/2026 3:59:12 PM EST |
| 115.00 | 0.05 | 0.43 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:12 PM EST |
| 120.00 | 0.25 | 0.45 | 0.35 | 0.26 | -0.08 | -23.53% | 0.00 | 3 | 139 | 0.41 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 125.00 | 0.33 | 0.78 | 0.56 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | -0.05 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:12 PM EST |
| 130.00 | 0.48 | 0.91 | 0.70 | 0.76 | -0.03 | -3.80% | 0.01 | 5 | 803 | 0.35 | -0.07 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 135.00 | 0.80 | 1.78 | 1.29 | 1.09 | -0.06 | -5.22% | 0.01 | 10 | 436 | 0.35 | -0.11 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 140.00 | 1.58 | 1.78 | 1.68 | 1.63 | -0.21 | -11.42% | 0.01 | 11 | 1,303 | 0.32 | -0.16 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 145.00 | 2.57 | 2.77 | 2.67 | 2.79 | -0.26 | -8.53% | 0.02 | 21 | 611 | 0.31 | -0.24 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 150.00 | 4.00 | 4.25 | 4.13 | 3.98 | -0.77 | -16.22% | 0.03 | 20 | 99 | 0.30 | -0.33 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 155.00 | 6.05 | 6.35 | 6.20 | 5.61 | -1.27 | -18.46% | 0.04 | 2 | 92 | 0.29 | -0.44 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:12 PM EST |
| 160.00 | 8.70 | 9.00 | 8.85 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.29 | -0.56 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:12 PM EST |
| 165.00 | 10.55 | 12.65 | 11.60 | 20.75 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.25 | -0.67 | 0.02 | -0.07 | 5/14/2026 | 5/27/2026 3:59:12 PM EST |
| 170.00 | 14.40 | 17.55 | 15.98 | 24.13 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.37 | -0.77 | 0.02 | -0.05 | 5/14/2026 | 5/27/2026 3:59:12 PM EST |
| 175.00 | 18.85 | 20.95 | 19.90 | 29.82 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.33 | -0.85 | 0.01 | -0.04 | 4/23/2026 | 5/27/2026 3:59:12 PM EST |
| 180.00 | 23.00 | 25.50 | 24.25 | 24.80 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.35 | -0.90 | 0.01 | -0.03 | 4/21/2026 | 5/27/2026 3:59:12 PM EST |
| 185.00 | 27.70 | 31.40 | 29.55 | % | 0.16 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 5/27/2026 3:59:12 PM EST | |||
| 190.00 | 32.70 | 36.40 | 34.55 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:12 PM EST | |||
| 195.00 | 38.05 | 41.55 | 39.80 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:12 PM EST | |||
| 200.00 | 42.70 | 46.55 | 44.63 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 210.00 | 52.70 | 56.55 | 54.63 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 220.00 | 62.70 | 66.65 | 64.68 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 230.00 | 72.70 | 76.75 | 74.73 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST | |||
| 240.00 | 82.70 | 86.65 | 84.68 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:12 PM EST |