Options Chain for 3M CO COM (MMM) - $168.75 as of 9/3/2026 2:51:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.15 | 80.15 | 78.15 | % | 0.87 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 95.00 | 71.20 | 75.15 | 73.18 | % | 0.77 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 100.00 | 66.20 | 70.30 | 68.25 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 105.00 | 61.90 | 64.85 | 63.38 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 110.00 | 56.20 | 60.35 | 58.28 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 115.00 | 51.20 | 55.35 | 53.28 | % | 0.46 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 120.00 | 46.70 | 50.20 | 48.45 | % | 0.40 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 125.00 | 41.60 | 45.10 | 43.35 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 130.00 | 36.30 | 40.40 | 38.35 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 135.00 | 32.05 | 34.75 | 33.40 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 27.05 | 29.40 | 28.23 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 145.00 | 22.05 | 25.20 | 23.63 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 17.05 | 19.45 | 18.25 | % | 0.12 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 155.00 | 11.60 | 14.50 | 13.05 | % | 0.08 | 0 | 0 | 0.60 | 0.92 | 0.02 | -0.07 | 9/3/2026 3:59:48 PM EST | |||
| 157.50 | 9.70 | 12.05 | 10.88 | % | 0.07 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.10 | 9/3/2026 3:59:48 PM EST | |||
| 160.00 | 7.15 | 9.60 | 8.38 | % | 0.05 | 0 | 0 | 0.46 | 0.78 | 0.03 | -0.19 | 9/3/2026 3:59:48 PM EST | |||
| 162.50 | 4.95 | 7.50 | 6.23 | % | 0.04 | 0 | 0 | 0.42 | 0.75 | 0.04 | -0.16 | 9/3/2026 3:59:48 PM EST | |||
| 165.00 | 3.70 | 4.50 | 4.10 | 18.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.69 | 0.06 | -0.13 | 8/14/2026 | 9/3/2026 3:59:48 PM EST |
| 167.50 | 2.07 | 2.80 | 2.44 | 2.90 | -0.30 | -9.38% | 0.01 | 15 | 160 | 0.22 | 0.54 | 0.07 | -0.12 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 170.00 | 1.02 | 1.66 | 1.34 | 1.31 | -0.45 | -25.57% | 0.01 | 49 | 29 | 0.22 | 0.35 | 0.07 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 172.50 | 0.55 | 0.87 | 0.71 | 0.55 | -0.95 | -63.34% | 0.00 | 12 | 17 | 0.23 | 0.22 | 0.05 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 175.00 | 0.16 | 0.33 | 0.25 | 0.29 | -0.16 | -35.56% | 0.00 | 7 | 72 | 0.21 | 0.17 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 177.50 | 0.03 | 0.25 | 0.14 | 0.13 | -0.13 | -50.00% | 0.00 | 37 | 41 | 0.22 | 0.11 | 0.03 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.08 | -80.00% | 0.00 | 24 | 116 | 0.32 | 0.05 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 182.50 | 0.00 | 0.59 | 0.30 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 45 | 0.45 | 0.02 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 185.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 9 | 82 | 0.31 | 0.01 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 187.50 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/3/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:48 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:48 PM EST |
| 197.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/3/2026 3:59:48 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:48 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:48 PM EST |
| 125.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 54 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.31 | 0.16 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.50 | -0.02 | 0.01 | -0.02 | 8/26/2026 | 9/3/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.11 | -0.58 | -84.06% | 0.00 | 4 | 3 | 0.39 | -0.08 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 157.50 | 0.00 | 0.36 | 0.18 | 0.30 | % | 0.00 | 1 | 0 | 0.33 | -0.12 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:48 PM EST | |
| 160.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.19 | -0.22 | 0.03 | -0.19 | 9/3/2026 3:59:48 PM EST | |||
| 162.50 | 0.29 | 0.70 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | -0.25 | 0.04 | -0.16 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 165.00 | 0.70 | 2.85 | 1.78 | 0.87 | +0.16 | +22.54% | 0.01 | 7 | 45 | 0.30 | -0.31 | 0.06 | -0.13 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 167.50 | 1.47 | 2.03 | 1.75 | 1.73 | +0.18 | +11.62% | 0.01 | 19 | 202 | 0.20 | -0.46 | 0.07 | -0.12 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 170.00 | 2.62 | 3.90 | 3.26 | 3.25 | +0.89 | +37.72% | 0.02 | 5 | 26 | 0.20 | -0.65 | 0.07 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 172.50 | 4.05 | 5.70 | 4.88 | 4.64 | +0.26 | +5.94% | 0.03 | 3 | 252 | 0.15 | -0.78 | 0.05 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 175.00 | 5.90 | 8.20 | 7.05 | 8.22 | +2.92 | +55.10% | 0.04 | 2 | 79 | 0.37 | -0.83 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 177.50 | 8.35 | 10.60 | 9.48 | 9.08 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.42 | -0.89 | 0.03 | -0.09 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 180.00 | 10.85 | 13.10 | 11.98 | 9.42 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.95 | 0.02 | -0.05 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 182.50 | 13.35 | 15.60 | 14.48 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.02 | 9/3/2026 3:59:48 PM EST | |||
| 185.00 | 15.55 | 18.15 | 16.85 | 13.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.02 | 8/31/2026 | 9/3/2026 3:59:48 PM EST |
| 187.50 | 18.05 | 20.65 | 19.35 | % | 0.10 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 190.00 | 20.85 | 23.15 | 22.00 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 192.50 | 23.15 | 25.65 | 24.40 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 195.00 | 25.85 | 28.15 | 27.00 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 197.50 | 28.00 | 30.65 | 29.33 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 200.00 | 30.55 | 33.60 | 32.08 | % | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 202.50 | 32.95 | 35.50 | 34.23 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 205.00 | 35.70 | 38.15 | 36.93 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 210.00 | 40.85 | 43.15 | 42.00 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 215.00 | 45.65 | 48.15 | 46.90 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 220.00 | 50.75 | 53.15 | 51.95 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 225.00 | 55.75 | 58.15 | 56.95 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 230.00 | 60.65 | 63.15 | 61.90 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 235.00 | 65.55 | 68.15 | 66.85 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 70.45 | 72.55 | 71.50 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 245.00 | 75.65 | 78.15 | 76.90 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 250.00 | 80.85 | 83.05 | 81.95 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 255.00 | 85.65 | 88.15 | 86.90 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST |