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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 71.35 | 75.50 | 73.43 | % | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 100.00 | 66.35 | 70.50 | 68.43 | % | 0.68 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 105.00 | 61.40 | 65.55 | 63.48 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 110.00 | 56.40 | 60.40 | 58.40 | % | 0.53 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 115.00 | 51.45 | 55.40 | 53.43 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 120.00 | 46.50 | 49.85 | 48.18 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 125.00 | 41.50 | 45.55 | 43.53 | % | 0.35 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 130.00 | 36.55 | 40.55 | 38.55 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 135.00 | 31.55 | 35.45 | 33.50 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 27.25 | 30.00 | 28.63 | % | 0.20 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 145.00 | 22.40 | 25.55 | 23.98 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 17.50 | 20.50 | 19.00 | % | 0.13 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 155.00 | 12.50 | 15.20 | 13.85 | 24.88 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.87 | 0.02 | -0.06 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 160.00 | 8.45 | 10.80 | 9.63 | 20.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.78 | 0.03 | -0.08 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 165.00 | 5.50 | 6.55 | 6.03 | 4.55 | -1.88 | -29.24% | 0.04 | 10 | 2 | 0.26 | 0.63 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 170.00 | 3.00 | 3.55 | 3.28 | 3.22 | -0.91 | -22.04% | 0.02 | 4,241 | 13 | 0.25 | 0.44 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 175.00 | 1.22 | 1.88 | 1.55 | 1.47 | -0.51 | -25.76% | 0.01 | 13 | 9 | 0.24 | 0.27 | 0.03 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 180.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.01 | +1.52% | 0.00 | 16 | 20 | 0.25 | 0.14 | 0.02 | -0.05 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 185.00 | 0.12 | 0.60 | 0.36 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.26 | 0.07 | 0.01 | -0.03 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 2.31 | 1.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.54 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 195.00 | 0.02 | 0.13 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 26 | 0.27 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:48 PM EST |
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 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 | 0.98 | 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 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 155.00 | 0.34 | 1.06 | 0.70 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | -0.13 | 0.02 | -0.06 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 160.00 | 0.90 | 3.15 | 2.03 | 1.13 | +0.09 | +8.66% | 0.01 | 1 | 15 | 0.31 | -0.22 | 0.03 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 165.00 | 1.91 | 2.80 | 2.36 | 2.31 | +0.45 | +24.20% | 0.01 | 18 | 25 | 0.23 | -0.37 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 170.00 | 4.30 | 5.35 | 4.83 | 5.27 | +1.67 | +46.39% | 0.03 | 18 | 46 | 0.23 | -0.56 | 0.04 | -0.09 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 175.00 | 7.30 | 9.25 | 8.28 | 7.80 | +1.50 | +23.81% | 0.05 | 1 | 42 | 0.23 | -0.73 | 0.03 | -0.08 | 9/3/2026 | 9/3/2026 3:59:48 PM EST |
| 180.00 | 11.05 | 13.35 | 12.20 | 11.39 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | -0.86 | 0.02 | -0.05 | 9/2/2026 | 9/3/2026 3:59:48 PM EST |
| 185.00 | 15.85 | 18.50 | 17.18 | % | 0.09 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 9/3/2026 3:59:48 PM EST | |||
| 190.00 | 20.65 | 23.95 | 22.30 | % | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 195.00 | 25.85 | 28.25 | 27.05 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:48 PM EST | |||
| 200.00 | 30.65 | 33.95 | 32.30 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 205.00 | 35.15 | 38.95 | 37.05 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 210.00 | 40.65 | 43.95 | 42.30 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 215.00 | 45.00 | 48.95 | 46.98 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 220.00 | 50.00 | 53.95 | 51.98 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 225.00 | 55.65 | 58.50 | 57.08 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 230.00 | 60.00 | 63.95 | 61.98 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 235.00 | 65.00 | 68.95 | 66.98 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 240.00 | 70.00 | 73.25 | 71.63 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 245.00 | 75.15 | 78.95 | 77.05 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 250.00 | 80.00 | 83.95 | 81.98 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST | |||
| 255.00 | 85.00 | 88.95 | 86.98 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:48 PM EST |