Options Chain for 3M CO COM (MMM) - $164.35 as of 9/10/2026 8:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 68.10 | 71.60 | 69.85 | % | 0.74 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 100.00 | 63.00 | 66.50 | 64.75 | % | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 105.00 | 58.05 | 61.50 | 59.78 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 110.00 | 52.50 | 56.55 | 54.53 | % | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 115.00 | 48.25 | 50.75 | 49.50 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 120.00 | 43.45 | 46.50 | 44.98 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 125.00 | 38.90 | 41.50 | 40.20 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 130.00 | 33.05 | 36.55 | 34.80 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 135.00 | 28.95 | 31.55 | 30.25 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 140.00 | 23.75 | 25.90 | 24.83 | % | 0.18 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 145.00 | 18.85 | 21.65 | 20.25 | % | 0.14 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 9/9/2026 3:59:49 PM EST | |||
| 150.00 | 14.20 | 16.10 | 15.15 | % | 0.10 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.05 | 9/9/2026 3:59:49 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 9.50 | 11.45 | 10.48 | 24.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.84 | 0.02 | -0.08 | 8/21/2026 | 9/9/2026 3:59:49 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 5.80 | 7.40 | 6.60 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.70 | 0.04 | -0.10 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 2.87 | 3.40 | 3.14 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.25 | 0.48 | 0.05 | -0.11 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 1.15 | 1.61 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4,230 | 0.25 | 0.26 | 0.04 | -0.09 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 0.29 | 0.75 | 0.52 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.25 | 0.12 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 0.05 | 0.38 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.26 | 0.05 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.49 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 9/9/2026 3:59:49 PM EST | |||
| 150.00 | 0.06 | 1.17 | 0.62 | % | 0.00 | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.05 | 9/9/2026 3:59:49 PM EST | |||
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 0.54 | 1.30 | 0.92 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | -0.16 | 0.02 | -0.08 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 1.49 | 1.83 | 1.66 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | -0.30 | 0.04 | -0.10 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 3.05 | 4.65 | 3.85 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.27 | -0.52 | 0.05 | -0.11 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 5.95 | 6.90 | 6.43 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.19 | -0.74 | 0.04 | -0.09 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 10.15 | 11.50 | 10.83 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.30 | -0.88 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 177.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | 14.55 | 16.55 | 15.55 | 11.16 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.39 | -0.95 | 0.01 | -0.03 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 182.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | 19.55 | 22.00 | 20.78 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/9/2026 3:59:49 PM EST | |||
| 187.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 24.55 | 27.30 | 25.93 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 195.00 | 28.80 | 32.20 | 30.50 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 200.00 | 33.80 | 36.55 | 35.18 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 205.00 | 39.00 | 42.20 | 40.60 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 210.00 | 44.55 | 47.20 | 45.88 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 215.00 | 48.80 | 52.20 | 50.50 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 220.00 | 53.80 | 57.20 | 55.50 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 225.00 | 58.80 | 62.20 | 60.50 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 230.00 | 64.55 | 67.15 | 65.85 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 235.00 | 69.55 | 71.85 | 70.70 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 240.00 | 73.80 | 77.20 | 75.50 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 245.00 | 79.55 | 81.85 | 80.70 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 250.00 | 83.80 | 87.20 | 85.50 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 255.00 | 89.55 | 92.20 | 90.88 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST |