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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.90 | 77.95 | 75.93 | % | 0.89 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 69.00 | 73.00 | 71.00 | % | 0.79 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 63.95 | 68.00 | 65.98 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 59.00 | 63.00 | 61.00 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 54.00 | 58.05 | 56.03 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 49.05 | 53.10 | 51.08 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 44.00 | 48.10 | 46.05 | % | 0.40 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 39.10 | 43.15 | 41.13 | % | 0.34 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 34.10 | 38.25 | 36.18 | % | 0.29 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 29.35 | 33.40 | 31.38 | % | 0.24 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 135.00 | 24.95 | 28.60 | 26.78 | 27.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | 0.93 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 140.00 | 20.25 | 24.05 | 22.15 | 23.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | 0.87 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 145.00 | 16.00 | 19.80 | 17.90 | % | 0.12 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.08 | 7/2/2026 4:00:05 PM EST | |||
| 150.00 | 11.85 | 15.95 | 13.90 | % | 0.09 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 152.50 | 10.15 | 14.20 | 12.18 | % | 0.08 | 0 | 0 | 0.38 | 0.69 | 0.02 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 8.55 | 12.50 | 10.53 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.02 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 157.50 | 7.60 | 10.90 | 9.25 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.02 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 5.85 | 7.80 | 6.83 | 7.15 | % | 0.04 | 1 | 0 | 0.35 | 0.53 | 0.02 | -0.10 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 162.50 | 4.85 | 7.80 | 6.33 | % | 0.04 | 0 | 0 | 0.36 | 0.48 | 0.02 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 165.00 | 2.98 | 6.45 | 4.72 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.42 | 0.02 | -0.10 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 167.50 | 2.93 | 5.70 | 4.32 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.36 | 0.02 | -0.09 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 2.75 | 3.50 | 3.13 | 3.10 | -1.20 | -27.91% | 0.02 | 2 | 1 | 0.33 | 0.30 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 172.50 | 1.09 | 4.75 | 2.92 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.25 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 175.00 | 0.06 | 4.15 | 2.11 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.21 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 182.50 | 0.00 | 3.05 | 1.53 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | 0.11 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 187.50 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 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 | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.36 | 1.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.04 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 140.00 | 0.07 | 2.99 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.01 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 145.00 | 0.21 | 3.55 | 1.88 | 1.70 | -0.11 | -6.08% | 0.01 | 1 | 1 | 0.34 | -0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 150.00 | 1.73 | 4.85 | 3.29 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.26 | 0.02 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 152.50 | 1.36 | 5.15 | 3.26 | % | 0.02 | 0 | 0 | 0.33 | -0.31 | 0.02 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 155.00 | 2.52 | 6.35 | 4.44 | % | 0.03 | 0 | 0 | 0.35 | -0.36 | 0.02 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 157.50 | 3.20 | 7.25 | 5.23 | % | 0.03 | 0 | 0 | 0.33 | -0.41 | 0.02 | -0.10 | 7/2/2026 4:00:05 PM EST | |||
| 160.00 | 4.35 | 8.30 | 6.33 | 5.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.47 | 0.02 | -0.10 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 162.50 | 6.00 | 8.50 | 7.25 | 7.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | -0.52 | 0.02 | -0.10 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 165.00 | 7.25 | 10.95 | 9.10 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.58 | 0.02 | -0.10 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 167.50 | 9.05 | 12.45 | 10.75 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.64 | 0.02 | -0.09 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 170.00 | 10.30 | 14.05 | 12.18 | % | 0.07 | 0 | 0 | 0.31 | -0.70 | 0.02 | -0.08 | 7/2/2026 4:00:05 PM EST | |||
| 172.50 | 12.05 | 15.95 | 14.00 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.08 | 7/2/2026 4:00:05 PM EST | |||
| 175.00 | 14.00 | 18.00 | 16.00 | % | 0.09 | 0 | 0 | 0.45 | -0.79 | 0.02 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 177.50 | 16.05 | 19.95 | 18.00 | % | 0.10 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 180.00 | 18.40 | 21.80 | 20.10 | % | 0.11 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 182.50 | 20.85 | 24.30 | 22.58 | 21.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.89 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 185.00 | 22.70 | 26.75 | 24.73 | % | 0.13 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 187.50 | 25.10 | 29.15 | 27.13 | % | 0.14 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 190.00 | 27.50 | 31.55 | 29.53 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 195.00 | 32.45 | 36.45 | 34.45 | % | 0.18 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 200.00 | 37.45 | 41.50 | 39.48 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 205.00 | 42.45 | 46.45 | 44.45 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 210.00 | 47.45 | 51.55 | 49.50 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 215.00 | 52.45 | 56.45 | 54.45 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 220.00 | 57.45 | 61.45 | 59.45 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 225.00 | 62.50 | 66.30 | 64.40 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 230.00 | 67.45 | 71.45 | 69.45 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |