Options Chain for 3M CO COM (MMM) - $180.94 as of 8/19/2026 2:38:58 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 | 94.20 | 96.90 | 95.55 | % | 1.12 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 90.00 | 89.05 | 91.60 | 90.33 | % | 1.00 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 95.00 | 84.05 | 86.80 | 85.43 | % | 0.90 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 100.00 | 79.05 | 81.85 | 80.45 | % | 0.80 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 105.00 | 74.75 | 76.50 | 75.63 | % | 0.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 110.00 | 69.05 | 71.80 | 70.43 | % | 0.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 115.00 | 64.05 | 66.75 | 65.40 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 120.00 | 59.05 | 61.65 | 60.35 | % | 0.50 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 125.00 | 54.05 | 56.75 | 55.40 | % | 0.44 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 130.00 | 49.05 | 51.75 | 50.40 | % | 0.39 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 135.00 | 44.05 | 46.60 | 45.33 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 140.00 | 39.90 | 41.85 | 40.88 | 43.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:03 AM EST |
| 145.00 | 34.05 | 36.90 | 35.48 | 32.48 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 9:59:03 AM EST |
| 150.00 | 29.10 | 31.75 | 30.43 | 27.64 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 9:59:03 AM EST |
| 155.00 | 24.10 | 26.75 | 25.43 | 26.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 157.50 | 21.65 | 24.45 | 23.05 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 160.00 | 19.15 | 21.30 | 20.23 | 23.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 162.50 | 16.60 | 19.25 | 17.93 | % | 0.11 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 165.00 | 14.20 | 16.75 | 15.48 | 18.34 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 167.50 | 11.70 | 14.25 | 12.98 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:03 AM EST |
| 170.00 | 9.25 | 11.80 | 10.53 | 10.17 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.46 | 1.00 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 172.50 | 6.80 | 9.40 | 8.10 | % | 0.05 | 0 | 0 | 0.40 | 0.98 | 0.04 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 175.00 | 4.50 | 6.90 | 5.70 | 5.81 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.36 | 0.89 | 0.09 | -0.02 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 177.50 | 2.52 | 4.90 | 3.71 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.32 | 0.70 | 0.09 | -0.05 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 180.00 | 2.25 | 3.35 | 2.80 | 2.43 | -0.03 | -1.22% | 0.02 | 3 | 225 | 0.22 | 0.48 | 0.09 | -0.07 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 182.50 | 1.12 | 2.00 | 1.56 | 1.58 | -0.07 | -4.25% | 0.01 | 6 | 54 | 0.21 | 0.29 | 0.07 | -0.07 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 185.00 | 0.61 | 1.24 | 0.93 | 0.64 | -0.15 | -18.99% | 0.01 | 3 | 118 | 0.26 | 0.16 | 0.04 | -0.06 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | 0.30 | -0.29 | -49.16% | 0.00 | 1 | 10 | 0.35 | 0.08 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 190.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.33 | 0.03 | 0.01 | -0.02 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 192.50 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.01 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 195.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 197.50 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 200.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 202.50 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:59:03 AM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:59:03 AM EST |
| 220.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:59:03 AM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 230.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 235.00 | 0.01 | 0.15 | 0.08 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:59:03 AM EST |
| 240.00 | 0.01 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM 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 | 0.98 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:03 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:03 AM EST |
| 120.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 125.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:03 AM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 1.88 | 0.94 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 9:59:03 AM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 155.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:03 AM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 162.50 | 0.00 | 2.19 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 165.00 | 0.00 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 167.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 170.00 | 0.08 | 0.36 | 0.22 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 44 | 0.26 | 0.00 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 172.50 | 0.04 | 0.64 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.25 | -0.02 | 0.04 | 0.00 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 175.00 | 0.54 | 2.35 | 1.45 | 1.43 | +0.81 | +130.65% | 0.01 | 1 | 106 | 0.27 | -0.11 | 0.09 | -0.02 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 177.50 | 1.20 | 2.14 | 1.67 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.27 | -0.30 | 0.09 | -0.05 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 180.00 | 2.19 | 2.98 | 2.59 | 2.53 | +0.18 | +7.66% | 0.01 | 999 | 66 | 0.22 | -0.52 | 0.09 | -0.07 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 182.50 | 3.45 | 4.45 | 3.95 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.29 | -0.71 | 0.07 | -0.07 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 185.00 | 5.00 | 6.65 | 5.83 | 5.82 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | -0.84 | 0.04 | -0.06 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 187.50 | 7.10 | 8.75 | 7.93 | % | 0.04 | 0 | 0 | 0.27 | -0.92 | 0.03 | -0.04 | 8/20/2026 9:59:03 AM EST | |||
| 190.00 | 9.40 | 11.00 | 10.20 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.97 | 0.01 | -0.02 | 8/10/2026 | 8/20/2026 9:59:03 AM EST |
| 192.50 | 11.70 | 13.45 | 12.58 | % | 0.07 | 0 | 0 | 0.31 | -0.99 | 0.01 | -0.01 | 8/20/2026 9:59:03 AM EST | |||
| 195.00 | 13.45 | 16.00 | 14.73 | % | 0.08 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 197.50 | 16.55 | 18.65 | 17.60 | % | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 200.00 | 18.40 | 21.20 | 19.80 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 202.50 | 21.45 | 23.35 | 22.40 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 205.00 | 23.35 | 26.15 | 24.75 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 207.50 | 26.40 | 28.35 | 27.38 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 210.00 | 28.70 | 31.15 | 29.93 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 215.00 | 33.90 | 35.85 | 34.88 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 220.00 | 38.85 | 41.05 | 39.95 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 225.00 | 43.80 | 46.10 | 44.95 | % | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 230.00 | 48.45 | 51.15 | 49.80 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 235.00 | 53.90 | 55.95 | 54.93 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 240.00 | 59.50 | 61.05 | 60.28 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 245.00 | 63.95 | 65.80 | 64.88 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 250.00 | 68.50 | 71.10 | 69.80 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST | |||
| 255.00 | 73.35 | 76.10 | 74.73 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:03 AM EST |