Options Chain for 3M CO COM (MMM) - $180.56 as of 8/18/2026 7:55:02 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 | 90.05 | 92.75 | 91.40 | % | 1.02 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 95.00 | 84.35 | 87.75 | 86.05 | % | 0.91 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 100.00 | 79.30 | 82.75 | 81.03 | % | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 105.00 | 74.30 | 77.75 | 76.03 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 110.00 | 69.35 | 73.15 | 71.25 | % | 0.65 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 115.00 | 64.35 | 67.75 | 66.05 | % | 0.57 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 120.00 | 60.10 | 62.75 | 61.43 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 125.00 | 55.10 | 57.75 | 56.43 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 130.00 | 49.40 | 53.10 | 51.25 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 135.00 | 44.40 | 48.15 | 46.28 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 140.00 | 39.45 | 43.15 | 41.30 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 145.00 | 34.40 | 38.20 | 36.30 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 150.00 | 30.10 | 32.80 | 31.45 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 155.00 | 24.40 | 28.15 | 26.28 | % | 0.17 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 160.00 | 20.10 | 22.85 | 21.48 | 22.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 162.50 | 17.45 | 19.85 | 18.65 | % | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 165.00 | 15.20 | 17.90 | 16.55 | 14.49 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:00 PM EST |
| 167.50 | 12.80 | 15.10 | 13.95 | % | 0.08 | 0 | 0 | 0.44 | 0.97 | 0.02 | -0.01 | 8/18/2026 4:00:00 PM EST | |||
| 170.00 | 10.25 | 12.70 | 11.48 | 10.75 | -3.35 | -23.76% | 0.07 | 1 | 7 | 0.39 | 0.90 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 172.50 | 8.25 | 10.65 | 9.45 | % | 0.05 | 0 | 0 | 0.38 | 0.83 | 0.03 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 175.00 | 6.40 | 7.55 | 6.98 | 7.15 | -1.22 | -14.58% | 0.04 | 3 | 12 | 0.27 | 0.74 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 177.50 | 4.15 | 6.80 | 5.48 | % | 0.03 | 0 | 0 | 0.26 | 0.63 | 0.04 | -0.08 | 8/18/2026 4:00:00 PM EST | |||
| 180.00 | 3.05 | 4.30 | 3.68 | 3.97 | +0.22 | +5.87% | 0.02 | 1 | 24 | 0.23 | 0.52 | 0.05 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 182.50 | 2.27 | 3.00 | 2.64 | 2.75 | +0.14 | +5.37% | 0.01 | 2 | 1 | 0.24 | 0.41 | 0.05 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 185.00 | 1.33 | 2.08 | 1.71 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.23 | 0.30 | 0.04 | -0.08 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 187.50 | 0.43 | 1.56 | 1.00 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.20 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 190.00 | 0.33 | 0.90 | 0.62 | 0.74 | -0.26 | -26.00% | 0.00 | 1 | 87 | 0.22 | 0.13 | 0.03 | -0.05 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 2.55 | 1.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.08 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 195.00 | 0.23 | 0.40 | 0.32 | 0.33 | -0.32 | -49.24% | 0.00 | 1 | 267 | 0.25 | 0.05 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 2.32 | 1.16 | 0.24 | % | 0.01 | 7 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 200.00 | 0.00 | 0.79 | 0.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 207.50 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.61 | 0.81 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.03 | +75.00% | 0.00 | 61 | 407 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 1.13 | 0.57 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 604 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 245.00 | 0.02 | 0.12 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 128 | 191 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 52 | 194 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 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 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.77 | 0.89 | 0.01 | -0.09 | -90.00% | 0.01 | 10 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.76 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.14 | 1.07 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 500 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.28 | 1.14 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.21 | 0.61 | 0.35 | -0.74 | -67.89% | 0.00 | 77 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 167.50 | 0.18 | 0.73 | 0.46 | 0.57 | % | 0.00 | 41 | 0 | 0.25 | -0.03 | 0.02 | -0.01 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 170.00 | 0.30 | 1.08 | 0.69 | 0.70 | -0.12 | -14.64% | 0.00 | 9 | 22 | 0.24 | -0.10 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 172.50 | 0.79 | 1.46 | 1.13 | 1.11 | % | 0.01 | 1 | 0 | 0.24 | -0.17 | 0.03 | -0.04 | 8/18/2026 | 8/18/2026 4:00:00 PM EST | |
| 175.00 | 1.24 | 1.91 | 1.58 | 2.06 | +0.26 | +14.45% | 0.01 | 469 | 156 | 0.23 | -0.26 | 0.04 | -0.06 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 177.50 | 1.98 | 2.75 | 2.37 | % | 0.01 | 0 | 0 | 0.22 | -0.37 | 0.04 | -0.08 | 8/18/2026 4:00:00 PM EST | |||
| 180.00 | 2.90 | 4.00 | 3.45 | 3.58 | +1.38 | +62.73% | 0.02 | 1 | 233 | 0.22 | -0.48 | 0.05 | -0.08 | 8/18/2026 | 8/18/2026 4:00:00 PM EST |
| 182.50 | 4.15 | 5.05 | 4.60 | % | 0.03 | 0 | 0 | 0.20 | -0.59 | 0.05 | -0.08 | 8/18/2026 4:00:00 PM EST | |||
| 185.00 | 4.70 | 7.30 | 6.00 | 6.85 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.16 | -0.70 | 0.04 | -0.08 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 187.50 | 6.80 | 9.10 | 7.95 | % | 0.04 | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.06 | 8/18/2026 4:00:00 PM EST | |||
| 190.00 | 8.90 | 11.20 | 10.05 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.87 | 0.03 | -0.05 | 8/13/2026 | 8/18/2026 4:00:00 PM EST |
| 192.50 | 11.00 | 13.45 | 12.23 | % | 0.06 | 0 | 0 | 0.33 | -0.92 | 0.02 | -0.04 | 8/18/2026 4:00:00 PM EST | |||
| 195.00 | 13.25 | 15.75 | 14.50 | % | 0.07 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 197.50 | 16.00 | 18.85 | 17.43 | % | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 8/18/2026 4:00:00 PM EST | |||
| 200.00 | 18.30 | 20.95 | 19.63 | 20.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 202.50 | 20.75 | 23.20 | 21.98 | % | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 205.00 | 22.80 | 26.40 | 24.60 | 23.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:00 PM EST |
| 207.50 | 25.15 | 28.90 | 27.03 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 210.00 | 27.70 | 31.35 | 29.53 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 215.00 | 32.70 | 35.65 | 34.18 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 220.00 | 38.00 | 40.65 | 39.33 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 225.00 | 42.60 | 46.30 | 44.45 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 230.00 | 47.65 | 51.35 | 49.50 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 235.00 | 52.65 | 56.30 | 54.48 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 240.00 | 57.95 | 61.35 | 59.65 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 245.00 | 63.05 | 65.60 | 64.33 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 250.00 | 67.95 | 71.35 | 69.65 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST | |||
| 255.00 | 72.55 | 75.60 | 74.08 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:00 PM EST |