Options Chain for 3M CO COM (MMM) - $160.44 as of 7/3/2026 7:03:03 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 | 84.05 | 88.05 | 86.05 | % | 1.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 79.05 | 83.10 | 81.08 | % | 1.01 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 74.20 | 78.15 | 76.18 | % | 0.90 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 69.10 | 73.15 | 71.13 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 64.15 | 68.20 | 66.18 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 59.20 | 63.25 | 61.23 | 58.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 54.65 | 58.30 | 56.48 | 61.22 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.90 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 110.00 | 49.35 | 53.35 | 51.35 | 51.09 | % | 0.47 | 1 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 115.00 | 44.65 | 47.95 | 46.30 | % | 0.40 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 39.65 | 43.50 | 41.58 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 34.85 | 38.65 | 36.75 | 23.96 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.62 | 0.97 | 0.00 | -0.03 | 5/14/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 30.55 | 33.25 | 31.90 | 34.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.49 | 0.94 | 0.00 | -0.04 | 6/22/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 26.05 | 28.80 | 27.43 | 26.07 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.47 | 0.91 | 0.01 | -0.05 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 21.25 | 24.10 | 22.68 | 28.62 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.43 | 0.87 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 17.30 | 19.60 | 18.45 | 18.95 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.34 | 0.81 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 13.60 | 16.25 | 14.93 | 14.69 | -0.26 | -1.74% | 0.10 | 1 | 85 | 0.36 | 0.73 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 10.75 | 12.25 | 11.50 | 11.40 | +0.14 | +1.25% | 0.07 | 1 | 371 | 0.35 | 0.64 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 8.05 | 8.60 | 8.33 | 9.30 | +0.06 | +0.65% | 0.05 | 24 | 392 | 0.33 | 0.54 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 5.45 | 6.25 | 5.85 | 6.25 | +0.10 | +1.63% | 0.04 | 7 | 780 | 0.33 | 0.44 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 4.00 | 4.40 | 4.20 | 4.35 | +0.07 | +1.64% | 0.02 | 1,525 | 3,935 | 0.33 | 0.34 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 2.50 | 3.00 | 2.75 | 2.96 | +0.17 | +6.10% | 0.02 | 6 | 475 | 0.32 | 0.25 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 1.54 | 2.02 | 1.78 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.32 | 0.18 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 0.70 | 2.10 | 1.40 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.34 | 0.13 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 190.00 | 0.10 | 1.74 | 0.92 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.32 | 0.09 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 195.00 | 0.15 | 0.77 | 0.46 | 0.45 | -0.11 | -19.65% | 0.00 | 15 | 82 | 0.32 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.41 | 0.04 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.26 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.51 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 7/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.27 | 1.14 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 7/2/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.36 | 1.18 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.37 | -0.04 | -9.76% | 0.00 | 115 | 152 | 0.49 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 130.00 | 0.23 | 1.09 | 0.66 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.39 | -0.06 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.51 | 1.67 | 1.09 | 1.03 | +0.19 | +22.62% | 0.01 | 1 | 219 | 0.38 | -0.09 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 0.84 | 2.07 | 1.46 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.35 | -0.13 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 2.04 | 2.34 | 2.19 | 2.25 | +0.15 | +7.15% | 0.02 | 3 | 112 | 0.34 | -0.19 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 3.15 | 3.50 | 3.33 | 3.20 | +0.05 | +1.59% | 0.02 | 8 | 144 | 0.33 | -0.27 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 155.00 | 4.80 | 5.10 | 4.95 | 4.80 | 0.00 | 0.00% | 0.03 | 2 | 492 | 0.33 | -0.36 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 160.00 | 6.50 | 7.20 | 6.85 | 7.15 | +0.36 | +5.31% | 0.04 | 2 | 757 | 0.31 | -0.46 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 9.20 | 9.90 | 9.55 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.28 | -0.56 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 12.25 | 14.70 | 13.48 | 11.15 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.32 | -0.66 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 15.30 | 17.75 | 16.53 | 11.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | -0.75 | 0.02 | -0.06 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 180.00 | 18.95 | 22.65 | 20.80 | % | 0.12 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 185.00 | 23.00 | 27.10 | 25.05 | % | 0.14 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 28.25 | 31.60 | 29.93 | % | 0.16 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 33.05 | 36.50 | 34.78 | % | 0.18 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 37.45 | 41.40 | 39.43 | % | 0.20 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 47.40 | 51.40 | 49.40 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 57.45 | 61.40 | 59.43 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 67.40 | 71.45 | 69.43 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 240.00 | 77.45 | 81.35 | 79.40 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |