Options Chain for 3M CO COM (MMM) - $177.00 as of 8/4/2026 4:45:31 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 | 105.00 | 107.65 | 106.33 | % | 1.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 80.00 | 99.65 | 103.20 | 101.43 | % | 1.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 85.00 | 95.00 | 97.70 | 96.35 | % | 1.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 90.00 | 89.65 | 93.25 | 91.45 | 53.27 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 84.65 | 88.05 | 86.35 | 55.66 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 3:59:57 PM EST |
| 100.00 | 79.70 | 83.25 | 81.48 | 79.30 | +0.31 | +0.40% | 0.81 | 1 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 105.00 | 74.70 | 78.20 | 76.45 | % | 0.73 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 69.70 | 72.75 | 71.23 | 41.20 | 0.00 | 0.00% | 0.65 | 0 | 44 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 3:59:57 PM EST |
| 115.00 | 65.10 | 67.75 | 66.43 | 36.11 | 0.00 | 0.00% | 0.58 | 0 | 39 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:57 PM EST |
| 120.00 | 60.10 | 62.80 | 61.45 | 52.30 | 0.00 | 0.00% | 0.51 | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 125.00 | 54.75 | 57.80 | 56.28 | 45.07 | 0.00 | 0.00% | 0.45 | 0 | 88 | 0.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:57 PM EST |
| 130.00 | 50.20 | 52.85 | 51.53 | 43.50 | 0.00 | 0.00% | 0.40 | 0 | 161 | 0.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 135.00 | 45.20 | 47.85 | 46.53 | 38.07 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 140.00 | 39.85 | 42.50 | 41.18 | 34.90 | 0.00 | 0.00% | 0.29 | 0 | 150 | 0.54 | 0.99 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:57 PM EST |
| 145.00 | 35.30 | 37.75 | 36.53 | 35.07 | 0.00 | 0.00% | 0.25 | 0 | 179 | 0.51 | 0.98 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 150.00 | 31.50 | 32.65 | 32.08 | 28.45 | 0.00 | 0.00% | 0.21 | 0 | 1,172 | 0.34 | 0.97 | 0.00 | -0.02 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 155.00 | 25.60 | 28.05 | 26.83 | 23.10 | 0.00 | 0.00% | 0.17 | 0 | 235 | 0.41 | 0.94 | 0.01 | -0.03 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 160.00 | 21.70 | 23.00 | 22.35 | 20.07 | 0.00 | 0.00% | 0.14 | 0 | 405 | 0.28 | 0.90 | 0.01 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 165.00 | 16.55 | 18.95 | 17.75 | 15.61 | +1.18 | +8.18% | 0.11 | 4 | 669 | 0.25 | 0.84 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 170.00 | 12.90 | 14.40 | 13.65 | 13.20 | +2.26 | +20.66% | 0.08 | 19 | 1,056 | 0.26 | 0.76 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 175.00 | 9.60 | 11.25 | 10.43 | 10.47 | +2.95 | +39.23% | 0.06 | 42 | 747 | 0.27 | 0.66 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 180.00 | 6.80 | 7.70 | 7.25 | 7.55 | +2.25 | +42.46% | 0.04 | 152 | 670 | 0.27 | 0.55 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 185.00 | 5.00 | 5.30 | 5.15 | 5.11 | +1.76 | +52.54% | 0.03 | 56 | 676 | 0.27 | 0.43 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 190.00 | 3.25 | 3.50 | 3.38 | 3.35 | +1.38 | +70.06% | 0.02 | 7,767 | 1,672 | 0.27 | 0.32 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 195.00 | 1.84 | 2.31 | 2.08 | 1.92 | +0.80 | +71.43% | 0.01 | 78 | 309 | 0.26 | 0.23 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 200.00 | 1.10 | 1.60 | 1.35 | 1.24 | +0.55 | +79.71% | 0.01 | 31 | 620 | 0.27 | 0.15 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 210.00 | 0.33 | 0.53 | 0.43 | 0.45 | +0.04 | +9.76% | 0.00 | 2 | 129 | 0.26 | 0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 220.00 | 0.03 | 0.54 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.28 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.56 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.92 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.17 | 1.09 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:57 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 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 70 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.43 | 0.72 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.59 | 0.80 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 306 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 130.00 | 0.03 | 0.20 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 135.00 | 0.03 | 1.07 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 140.00 | 0.06 | 0.22 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 685 | 0.38 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 145.00 | 0.14 | 0.39 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 4 | 849 | 0.35 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 150.00 | 0.20 | 0.62 | 0.41 | 0.42 | -0.12 | -22.23% | 0.00 | 5 | 541 | 0.33 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 155.00 | 0.23 | 0.69 | 0.46 | 0.54 | -0.31 | -36.48% | 0.00 | 134 | 299 | 0.29 | -0.06 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 160.00 | 0.85 | 1.11 | 0.98 | 0.96 | -0.39 | -28.89% | 0.01 | 19 | 1,500 | 0.30 | -0.10 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 165.00 | 1.40 | 1.67 | 1.54 | 1.56 | -0.74 | -32.18% | 0.01 | 17 | 772 | 0.28 | -0.16 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 170.00 | 2.30 | 2.66 | 2.48 | 2.56 | -1.06 | -29.29% | 0.01 | 46 | 600 | 0.27 | -0.24 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 175.00 | 3.65 | 4.15 | 3.90 | 4.25 | -1.17 | -21.59% | 0.02 | 39 | 251 | 0.27 | -0.34 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 180.00 | 5.70 | 6.10 | 5.90 | 6.13 | -1.62 | -20.91% | 0.03 | 176 | 324 | 0.26 | -0.45 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 185.00 | 8.30 | 8.80 | 8.55 | 9.70 | +1.55 | +19.02% | 0.05 | 3 | 44 | 0.26 | -0.57 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 190.00 | 11.45 | 13.25 | 12.35 | 14.35 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.28 | -0.68 | 0.02 | -0.07 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 195.00 | 14.85 | 17.45 | 16.15 | 16.65 | -13.85 | -45.41% | 0.08 | 10 | 2 | 0.28 | -0.77 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 200.00 | 19.40 | 21.40 | 20.40 | 31.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | -0.85 | 0.01 | -0.04 | 7/23/2026 | 8/4/2026 3:59:57 PM EST |
| 210.00 | 28.60 | 30.75 | 29.68 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 220.00 | 37.85 | 40.85 | 39.35 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 230.00 | 47.20 | 50.80 | 49.00 | % | 0.21 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 240.00 | 57.10 | 60.75 | 58.93 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 250.00 | 67.15 | 70.75 | 68.95 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |