Options Chain for 3M CO COM (MMM) - $172.62 as of 7/27/2026 11:43:08 AM 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 | 100.45 | 104.20 | 102.33 | % | 1.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 80.00 | 95.50 | 99.20 | 97.35 | % | 1.22 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 85.00 | 90.50 | 94.25 | 92.38 | % | 1.09 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 90.00 | 85.50 | 89.05 | 87.28 | 53.27 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 12:59:15 PM EST |
| 95.00 | 80.50 | 84.25 | 82.38 | 55.66 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 12:59:15 PM EST |
| 100.00 | 76.95 | 78.45 | 77.70 | 73.10 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 105.00 | 70.70 | 73.30 | 72.00 | % | 0.69 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 110.00 | 65.70 | 68.75 | 67.23 | 41.20 | 0.00 | 0.00% | 0.61 | 0 | 44 | 0.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 12:59:15 PM EST |
| 115.00 | 60.75 | 63.40 | 62.08 | 36.11 | 0.00 | 0.00% | 0.54 | 0 | 39 | 0.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 12:59:15 PM EST |
| 120.00 | 55.80 | 58.80 | 57.30 | 52.30 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 125.00 | 50.65 | 54.25 | 52.45 | 45.07 | 0.00 | 0.00% | 0.42 | 0 | 88 | 0.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:59:15 PM EST |
| 130.00 | 46.50 | 48.70 | 47.60 | 43.50 | 0.00 | 0.00% | 0.37 | 0 | 161 | 0.62 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 135.00 | 40.95 | 43.95 | 42.45 | 38.07 | 0.00 | 0.00% | 0.31 | 0 | 34 | 0.61 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 140.00 | 36.65 | 38.55 | 37.60 | 34.90 | +0.90 | +2.65% | 0.27 | 1 | 151 | 0.48 | 0.97 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 145.00 | 32.35 | 33.70 | 33.03 | 16.35 | 0.00 | 0.00% | 0.23 | 0 | 179 | 0.30 | 0.95 | 0.00 | -0.03 | 7/13/2026 | 7/27/2026 12:59:15 PM EST |
| 150.00 | 27.80 | 28.95 | 28.38 | 21.65 | 0.00 | 0.00% | 0.19 | 0 | 1,171 | 0.31 | 0.92 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 12:59:15 PM EST |
| 155.00 | 22.70 | 24.30 | 23.50 | 18.14 | 0.00 | 0.00% | 0.15 | 0 | 237 | 0.32 | 0.89 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 160.00 | 18.65 | 19.85 | 19.25 | 18.88 | +5.31 | +39.13% | 0.12 | 16 | 419 | 0.30 | 0.83 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 165.00 | 14.55 | 15.80 | 15.18 | 15.10 | +5.10 | +51.00% | 0.09 | 18 | 685 | 0.29 | 0.76 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 170.00 | 11.10 | 11.80 | 11.45 | 11.09 | +2.89 | +35.25% | 0.07 | 10 | 1,128 | 0.27 | 0.67 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 175.00 | 8.05 | 8.35 | 8.20 | 8.25 | +2.40 | +41.03% | 0.05 | 67 | 765 | 0.26 | 0.57 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 180.00 | 5.40 | 5.85 | 5.63 | 5.90 | +2.02 | +52.07% | 0.03 | 64 | 630 | 0.26 | 0.45 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 185.00 | 3.75 | 3.95 | 3.85 | 3.80 | +1.35 | +55.11% | 0.02 | 17 | 714 | 0.26 | 0.34 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 190.00 | 2.40 | 2.55 | 2.48 | 2.48 | +1.08 | +77.15% | 0.01 | 273 | 1,450 | 0.25 | 0.24 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 195.00 | 1.47 | 1.62 | 1.55 | 1.57 | +0.27 | +20.77% | 0.01 | 11 | 273 | 0.26 | 0.17 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 200.00 | 0.84 | 1.06 | 0.95 | 1.06 | +0.57 | +116.33% | 0.00 | 12 | 535 | 0.26 | 0.12 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 210.00 | 0.28 | 0.50 | 0.39 | 0.36 | +0.13 | +56.53% | 0.00 | 41 | 154 | 0.27 | 0.05 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 220.00 | 0.03 | 0.53 | 0.28 | 0.52 | +0.40 | +333.34% | 0.00 | 40 | 189 | 0.29 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 230.00 | 0.08 | 0.21 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.32 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 250.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:59:15 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 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 12:59:15 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 12:59:15 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 12:59:15 PM EST |
| 95.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 12:59:15 PM EST |
| 100.00 | 0.00 | 2.14 | 1.07 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:59:15 PM EST |
| 105.00 | 0.00 | 0.79 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 12:59:15 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 266 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 115.00 | 0.00 | 0.79 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 12:59:15 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 12:59:15 PM EST |
| 125.00 | 0.00 | 2.24 | 1.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 12:59:15 PM EST |
| 130.00 | 0.01 | 0.44 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.38 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 12:59:15 PM EST |
| 135.00 | 0.14 | 0.46 | 0.30 | 0.22 | -0.15 | -40.55% | 0.00 | 10 | 826 | 0.46 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 140.00 | 0.06 | 0.57 | 0.32 | 0.30 | -0.14 | -31.82% | 0.00 | 2 | 687 | 0.33 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 145.00 | 0.24 | 0.53 | 0.39 | 0.41 | -0.21 | -33.88% | 0.00 | 17 | 882 | 0.32 | -0.05 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 150.00 | 0.54 | 0.92 | 0.73 | 0.71 | -0.34 | -32.39% | 0.00 | 5 | 548 | 0.32 | -0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 155.00 | 0.90 | 1.42 | 1.16 | 1.11 | -0.65 | -36.94% | 0.01 | 33 | 277 | 0.30 | -0.11 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 160.00 | 1.52 | 1.83 | 1.68 | 1.72 | -0.75 | -30.37% | 0.01 | 21 | 1,447 | 0.28 | -0.17 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 165.00 | 2.37 | 2.66 | 2.52 | 2.60 | -1.26 | -32.65% | 0.02 | 9 | 214 | 0.28 | -0.24 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 170.00 | 3.85 | 4.05 | 3.95 | 4.08 | -1.57 | -27.79% | 0.02 | 27 | 594 | 0.27 | -0.33 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 175.00 | 5.65 | 5.95 | 5.80 | 5.85 | -2.25 | -27.78% | 0.03 | 39 | 109 | 0.26 | -0.43 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 180.00 | 8.10 | 8.50 | 8.30 | 8.30 | -3.92 | -32.08% | 0.05 | 18 | 55 | 0.25 | -0.55 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 185.00 | 10.90 | 11.80 | 11.35 | 10.40 | -6.80 | -39.54% | 0.06 | 6 | 24 | 0.25 | -0.66 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 12:59:15 PM EST |
| 190.00 | 14.70 | 16.00 | 15.35 | 21.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | -0.76 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 12:59:15 PM EST |
| 195.00 | 18.60 | 20.25 | 19.43 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.24 | -0.83 | 0.01 | -0.04 | 6/26/2026 | 7/27/2026 12:59:15 PM EST |
| 200.00 | 23.00 | 24.70 | 23.85 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | -0.89 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 12:59:15 PM EST |
| 210.00 | 32.20 | 34.30 | 33.25 | % | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 7/27/2026 12:59:15 PM EST | |||
| 220.00 | 42.35 | 44.65 | 43.50 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 7/27/2026 12:59:15 PM EST | |||
| 230.00 | 51.30 | 54.00 | 52.65 | % | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 240.00 | 61.05 | 63.90 | 62.48 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST | |||
| 250.00 | 71.10 | 74.75 | 72.93 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:15 PM EST |