Options Chain for 3M CO COM (MMM) - $170.75 as of 7/22/2026 4:53:44 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 | 94.05 | 98.00 | 96.03 | % | 1.28 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 80.00 | 89.05 | 93.05 | 91.05 | % | 1.14 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 85.00 | 84.00 | 87.90 | 85.95 | % | 1.01 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 90.00 | 79.35 | 82.40 | 80.88 | % | 0.90 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 95.00 | 74.10 | 78.05 | 76.08 | % | 0.80 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 100.00 | 69.15 | 72.35 | 70.75 | 59.16 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 64.15 | 68.10 | 66.13 | 57.50 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 110.00 | 59.45 | 62.50 | 60.98 | 51.09 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:53 PM EST |
| 115.00 | 54.20 | 58.15 | 56.18 | 45.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 49.25 | 53.10 | 51.18 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 125.00 | 44.30 | 48.25 | 46.28 | 23.96 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/22/2026 3:59:53 PM EST |
| 130.00 | 39.25 | 43.30 | 41.28 | 34.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:53 PM EST |
| 135.00 | 34.40 | 38.25 | 36.33 | 28.79 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 140.00 | 29.85 | 32.55 | 31.20 | 35.46 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.58 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 145.00 | 24.60 | 28.45 | 26.53 | 30.58 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.59 | 0.97 | 0.00 | -0.02 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 149.00 | 21.25 | 23.95 | 22.60 | % | 0.15 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.03 | 7/22/2026 3:59:53 PM EST | |||
| 150.00 | 19.85 | 23.70 | 21.78 | 24.22 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.53 | 0.94 | 0.01 | -0.04 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 152.50 | 17.45 | 21.35 | 19.40 | % | 0.13 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.05 | 7/22/2026 3:59:53 PM EST | |||
| 155.00 | 15.65 | 18.30 | 16.98 | 17.12 | 0.00 | 0.00% | 0.11 | 0 | 477 | 0.41 | 0.89 | 0.01 | -0.05 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 157.50 | 13.45 | 16.15 | 14.80 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.85 | 0.02 | -0.06 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 160.00 | 11.95 | 13.70 | 12.83 | 14.02 | +1.01 | +7.77% | 0.08 | 3 | 538 | 0.29 | 0.81 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 162.50 | 10.40 | 11.45 | 10.93 | 12.12 | +0.97 | +8.70% | 0.07 | 2 | 42 | 0.28 | 0.75 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 165.00 | 8.75 | 9.85 | 9.30 | 10.19 | +0.14 | +1.40% | 0.06 | 22 | 969 | 0.30 | 0.69 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 167.50 | 7.10 | 7.45 | 7.28 | 7.26 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.27 | 0.62 | 0.03 | -0.09 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 170.00 | 5.60 | 6.00 | 5.80 | 5.35 | -1.45 | -21.33% | 0.03 | 1,591 | 7,039 | 0.27 | 0.55 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 172.50 | 4.30 | 4.70 | 4.50 | 4.42 | -1.78 | -28.71% | 0.03 | 56 | 111 | 0.26 | 0.47 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 175.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.75 | -17.65% | 0.02 | 148 | 2,012 | 0.26 | 0.39 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 177.50 | 2.45 | 2.74 | 2.60 | 2.56 | -0.60 | -18.99% | 0.01 | 22 | 150 | 0.26 | 0.32 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 180.00 | 1.73 | 2.03 | 1.88 | 1.69 | -0.66 | -28.09% | 0.01 | 470 | 2,247 | 0.26 | 0.26 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 182.50 | 1.23 | 1.53 | 1.38 | 1.39 | -0.46 | -24.87% | 0.01 | 73 | 143 | 0.26 | 0.21 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 185.00 | 0.87 | 1.17 | 1.02 | 1.01 | -0.37 | -26.82% | 0.01 | 50 | 324 | 0.26 | 0.16 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 187.50 | 0.49 | 2.06 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.30 | 0.12 | 0.02 | -0.05 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 190.00 | 0.39 | 0.91 | 0.65 | 0.53 | -0.12 | -18.47% | 0.00 | 27 | 590 | 0.28 | 0.09 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 195.00 | 0.01 | 0.46 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 6 | 118 | 0.24 | 0.05 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 12 | 297 | 0.33 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.83 | 0.92 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 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 | 2.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.52 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/22/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.13 | 0.57 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.92 | 0.46 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.59 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 140.00 | 0.13 | 0.53 | 0.33 | 0.15 | -0.14 | -48.28% | 0.00 | 8 | 691 | 0.40 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 145.00 | 0.25 | 0.38 | 0.32 | 0.35 | +0.10 | +40.00% | 0.00 | 33 | 950 | 0.35 | -0.03 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 149.00 | 0.07 | 0.77 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.05 | 0.01 | -0.03 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 150.00 | 0.25 | 0.72 | 0.49 | 0.42 | -0.04 | -8.70% | 0.00 | 26 | 644 | 0.31 | -0.06 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 152.50 | 0.16 | 0.84 | 0.50 | 0.54 | +0.01 | +1.89% | 0.00 | 2 | 18 | 0.28 | -0.08 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 155.00 | 0.57 | 0.96 | 0.77 | 0.85 | -0.13 | -13.27% | 0.00 | 17 | 520 | 0.29 | -0.11 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 157.50 | 0.95 | 1.51 | 1.23 | 1.18 | -0.02 | -1.67% | 0.01 | 14 | 910 | 0.30 | -0.15 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 160.00 | 1.35 | 1.59 | 1.47 | 1.51 | -0.06 | -3.83% | 0.01 | 68 | 1,782 | 0.28 | -0.19 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 162.50 | 1.82 | 2.15 | 1.99 | 2.13 | +0.34 | +19.00% | 0.01 | 69 | 6 | 0.27 | -0.25 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 165.00 | 2.53 | 2.77 | 2.65 | 2.66 | -0.35 | -11.63% | 0.02 | 52 | 1,186 | 0.27 | -0.31 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 167.50 | 3.35 | 3.65 | 3.50 | 3.80 | +0.15 | +4.11% | 0.02 | 28 | 9 | 0.26 | -0.38 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 170.00 | 4.35 | 4.65 | 4.50 | 4.53 | -0.32 | -6.60% | 0.03 | 38 | 268 | 0.26 | -0.45 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 172.50 | 5.55 | 5.85 | 5.70 | 5.75 | -0.35 | -5.74% | 0.03 | 106 | 28 | 0.25 | -0.53 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 175.00 | 7.00 | 7.40 | 7.20 | 7.33 | +0.21 | +2.95% | 0.04 | 5 | 44 | 0.25 | -0.61 | 0.03 | -0.09 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 177.50 | 8.60 | 10.05 | 9.33 | % | 0.05 | 0 | 0 | 0.28 | -0.68 | 0.03 | -0.08 | 7/22/2026 3:59:53 PM EST | |||
| 180.00 | 10.45 | 12.45 | 11.45 | 10.75 | -10.37 | -49.10% | 0.06 | 1 | 1 | 0.29 | -0.74 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 182.50 | 10.75 | 14.60 | 12.68 | % | 0.07 | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.06 | 7/22/2026 3:59:53 PM EST | |||
| 185.00 | 12.95 | 16.35 | 14.65 | 12.65 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.37 | -0.84 | 0.02 | -0.06 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 187.50 | 15.20 | 19.05 | 17.13 | % | 0.09 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.05 | 7/22/2026 3:59:53 PM EST | |||
| 190.00 | 17.55 | 21.35 | 19.45 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.04 | 7/22/2026 3:59:53 PM EST | |||
| 195.00 | 22.45 | 26.25 | 24.35 | % | 0.12 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.03 | 7/22/2026 3:59:53 PM EST | |||
| 200.00 | 27.35 | 31.20 | 29.28 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 205.00 | 32.45 | 36.25 | 34.35 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 210.00 | 38.05 | 41.25 | 39.65 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 215.00 | 42.95 | 45.70 | 44.33 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 220.00 | 47.25 | 51.20 | 49.23 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 225.00 | 52.95 | 56.00 | 54.48 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 230.00 | 57.95 | 61.00 | 59.48 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 240.00 | 67.95 | 71.00 | 69.48 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST |