Options Chain for 3M CO COM (MMM) - $182.48 as of 7/29/2026 1:30:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.55 | 94.40 | 92.98 | % | 1.09 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 90.00 | 86.85 | 89.90 | 88.38 | % | 0.98 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 95.00 | 81.90 | 84.90 | 83.40 | % | 0.88 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 100.00 | 76.70 | 79.40 | 78.05 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 105.00 | 71.45 | 74.40 | 72.93 | % | 0.69 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 110.00 | 66.70 | 69.45 | 68.08 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 115.00 | 61.85 | 65.00 | 63.43 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 120.00 | 56.50 | 59.45 | 57.98 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 125.00 | 51.90 | 54.50 | 53.20 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 130.00 | 46.90 | 50.05 | 48.48 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 135.00 | 41.65 | 44.70 | 43.18 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 140.00 | 36.60 | 39.60 | 38.10 | 33.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 145.00 | 31.60 | 35.10 | 33.35 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 150.00 | 26.70 | 29.75 | 28.23 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 152.50 | 24.40 | 27.30 | 25.85 | % | 0.17 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 155.00 | 21.80 | 25.35 | 23.58 | 17.28 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.72 | 0.98 | 0.00 | -0.02 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 157.50 | 19.60 | 22.40 | 21.00 | % | 0.13 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 160.00 | 17.20 | 20.50 | 18.85 | 15.36 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.62 | 0.95 | 0.01 | -0.04 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 162.50 | 14.80 | 18.15 | 16.48 | % | 0.10 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 12.40 | 15.10 | 13.75 | 19.04 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.47 | 0.88 | 0.02 | -0.07 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 167.50 | 10.20 | 13.25 | 11.73 | % | 0.07 | 0 | 0 | 0.47 | 0.84 | 0.02 | -0.09 | 7/29/2026 4:00:04 PM EST | |||
| 170.00 | 8.15 | 11.10 | 9.63 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.30 | 0.77 | 0.03 | -0.11 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 172.50 | 6.90 | 9.05 | 7.98 | % | 0.05 | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.12 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 4.50 | 7.50 | 6.00 | 6.23 | -2.92 | -31.92% | 0.03 | 8 | 373 | 0.30 | 0.62 | 0.04 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 177.50 | 3.85 | 4.70 | 4.28 | 5.79 | -2.06 | -26.25% | 0.02 | 1 | 2 | 0.27 | 0.53 | 0.04 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 180.00 | 2.65 | 3.50 | 3.08 | 4.00 | -1.40 | -25.93% | 0.02 | 7 | 235 | 0.27 | 0.43 | 0.04 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 1.71 | 2.48 | 2.10 | 2.87 | -1.93 | -40.21% | 0.01 | 1 | 11 | 0.26 | 0.33 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 185.00 | 1.18 | 1.68 | 1.43 | 1.79 | -1.31 | -42.26% | 0.01 | 48 | 299 | 0.26 | 0.25 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 187.50 | 0.68 | 2.05 | 1.37 | 1.42 | -0.74 | -34.26% | 0.01 | 1 | 4 | 0.30 | 0.18 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.41 | 1.21 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.44 | 0.12 | 0.02 | -0.06 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.39 | 0.70 | 0.36 | -0.39 | -52.00% | 0.00 | 10 | 18 | 0.43 | 0.05 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.13 | % | 0.01 | 8 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | % | 0.00 | 34 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 100.00 | 0.01 | 0.37 | 0.19 | 0.11 | % | 0.00 | 20 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 105.00 | 0.02 | 0.23 | 0.13 | 0.10 | % | 0.00 | 22 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 110.00 | 0.01 | 0.36 | 0.19 | 0.10 | % | 0.00 | 28 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 115.00 | 0.01 | 0.25 | 0.13 | 0.10 | % | 0.00 | 13 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 120.00 | 0.04 | 0.96 | 0.50 | 0.11 | % | 0.00 | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | 0.11 | -0.02 | -15.39% | 0.01 | 8 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 2.17 | 1.11 | 0.12 | -0.87 | -87.88% | 0.01 | 4 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 2.19 | 1.12 | 0.12 | +0.06 | +100.00% | 0.01 | 19 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.22 | 1.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.24 | 1.12 | 0.12 | -0.09 | -42.86% | 0.01 | 1 | 18 | 0.81 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | -0.02 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 2.32 | 1.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.03 | 0.01 | -0.03 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.37 | 1.19 | 0.27 | +0.05 | +22.73% | 0.01 | 1 | 51 | 0.60 | -0.05 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.53 | 1.27 | 0.42 | -0.29 | -40.85% | 0.01 | 1 | 113 | 0.51 | -0.12 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 167.50 | 0.00 | 2.80 | 1.40 | 0.87 | % | 0.01 | 2 | 0 | 0.47 | -0.16 | 0.02 | -0.09 | 7/29/2026 | 7/29/2026 4:00:04 PM EST | |
| 170.00 | 1.23 | 1.79 | 1.51 | 1.16 | -2.46 | -67.96% | 0.01 | 6 | 69 | 0.30 | -0.23 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 172.50 | 1.61 | 2.44 | 2.03 | % | 0.01 | 0 | 0 | 0.29 | -0.30 | 0.03 | -0.12 | 7/29/2026 4:00:04 PM EST | |||
| 175.00 | 2.22 | 3.30 | 2.76 | 2.50 | +1.13 | +82.49% | 0.02 | 2 | 42 | 0.27 | -0.38 | 0.04 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 177.50 | 3.15 | 4.20 | 3.68 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.47 | 0.04 | -0.13 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 180.00 | 4.40 | 5.75 | 5.08 | 5.13 | +2.77 | +117.38% | 0.03 | 32 | 81 | 0.26 | -0.57 | 0.04 | -0.13 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 182.50 | 5.35 | 7.95 | 6.65 | 6.05 | +1.90 | +45.79% | 0.04 | 1 | 25 | 0.26 | -0.67 | 0.04 | -0.11 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 185.00 | 7.45 | 9.45 | 8.45 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.25 | -0.75 | 0.03 | -0.10 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 187.50 | 9.15 | 11.80 | 10.48 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.82 | 0.03 | -0.08 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 190.00 | 11.35 | 14.15 | 12.75 | % | 0.07 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 192.50 | 13.45 | 16.20 | 14.83 | % | 0.08 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 195.00 | 15.20 | 19.25 | 17.23 | % | 0.09 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 197.50 | 17.80 | 21.70 | 19.75 | % | 0.10 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 200.00 | 20.25 | 24.25 | 22.25 | % | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 205.00 | 25.15 | 29.25 | 27.20 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 210.00 | 30.15 | 33.90 | 32.03 | 36.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 215.00 | 35.15 | 39.20 | 37.18 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 220.00 | 40.40 | 43.90 | 42.15 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 225.00 | 45.25 | 49.20 | 47.23 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 230.00 | 50.20 | 54.15 | 52.18 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 235.00 | 55.15 | 59.20 | 57.18 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST | |||
| 240.00 | 60.15 | 64.20 | 62.18 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:04 PM EST |