Options Chain for 3M CO COM (MMM) - $163.81 as of 10/9/2026 7:18:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.90 | 82.10 | 80.50 | % | 1.01 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 85.00 | 74.05 | 77.10 | 75.58 | % | 0.89 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 90.00 | 68.85 | 72.10 | 70.48 | 75.79 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:04 PM EST |
| 95.00 | 63.80 | 67.10 | 65.45 | % | 0.69 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 59.10 | 62.10 | 60.60 | 70.34 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 53.80 | 57.10 | 55.45 | % | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 110.00 | 48.80 | 52.10 | 50.45 | 72.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 43.90 | 47.10 | 45.50 | % | 0.40 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 120.00 | 39.00 | 42.10 | 40.55 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 125.00 | 34.45 | 37.15 | 35.80 | 38.20 | 0.00 | 0.00% | 0.29 | 0 | 54 | 1.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 130.00 | 29.65 | 32.15 | 30.90 | 46.31 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:04 PM EST |
| 135.00 | 24.65 | 27.15 | 25.90 | 36.42 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 19.45 | 22.15 | 20.80 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 145.00 | 14.80 | 17.20 | 16.00 | 20.85 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:04 PM EST |
| 147.00 | 12.80 | 15.00 | 13.90 | % | 0.09 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 148.00 | 11.95 | 14.00 | 12.98 | % | 0.09 | 0 | 0 | 0.68 | 1.00 | 0.01 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 149.00 | 10.85 | 13.25 | 12.05 | 12.45 | % | 0.08 | 2 | 0 | 0.69 | 0.99 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:04 PM EST | |
| 150.00 | 9.50 | 11.60 | 10.55 | 11.28 | -1.77 | -13.57% | 0.07 | 5 | 72 | 0.54 | 0.98 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 152.50 | 7.50 | 9.55 | 8.53 | % | 0.06 | 0 | 0 | 0.52 | 0.96 | 0.03 | -0.13 | 10/9/2026 4:00:04 PM EST | |||
| 155.00 | 5.30 | 7.25 | 6.28 | 6.26 | +0.01 | +0.16% | 0.04 | 4 | 82 | 0.45 | 0.90 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 157.50 | 3.20 | 4.35 | 3.78 | 3.65 | -3.65 | -50.00% | 0.02 | 18 | 14 | 0.07 | 0.81 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 2.07 | 2.54 | 2.31 | 2.17 | -1.45 | -40.06% | 0.01 | 415 | 149 | 0.13 | 0.66 | 0.08 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 162.50 | 1.06 | 1.28 | 1.17 | 1.17 | -2.33 | -66.58% | 0.01 | 276 | 65 | 0.15 | 0.46 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 0.44 | 0.74 | 0.59 | 0.68 | -1.24 | -64.59% | 0.00 | 69 | 427 | 0.18 | 0.29 | 0.05 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 167.50 | 0.20 | 0.38 | 0.29 | 0.31 | -0.64 | -67.37% | 0.00 | 35 | 318 | 0.20 | 0.17 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 0.11 | 0.23 | 0.17 | 0.15 | -0.45 | -75.00% | 0.00 | 45 | 1,022 | 0.23 | 0.09 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.37 | 0.04 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 0.02 | 0.68 | 0.35 | 0.05 | -0.14 | -73.69% | 0.00 | 13 | 4,660 | 0.36 | 0.02 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 177.50 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.36 | 0.18 | 0.12 | +0.06 | +100.00% | 0.00 | 11 | 866 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 182.50 | 0.01 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 349 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 382 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.52 | -94.55% | 0.00 | 2 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.92 | 0.96 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.15 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.24 | 0.12 | 0.17 | -0.10 | -37.04% | 0.00 | 9 | 107 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.81 | +0.44 | +118.92% | 0.00 | 3 | 198 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 147.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:04 PM EST | |||
| 148.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.01 | -0.03 | 10/9/2026 4:00:04 PM EST | |||
| 149.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | -0.01 | 0.01 | -0.04 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 150.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.14 | +175.00% | 0.00 | 1 | 285 | 0.33 | -0.02 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 152.50 | 0.07 | 0.37 | 0.22 | 0.18 | +0.03 | +20.00% | 0.00 | 40 | 15 | 0.28 | -0.04 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 155.00 | 0.33 | 0.61 | 0.47 | 0.37 | +0.09 | +32.15% | 0.00 | 74 | 545 | 0.29 | -0.10 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 157.50 | 1.00 | 1.16 | 1.08 | 1.03 | +0.50 | +94.34% | 0.01 | 174 | 127 | 0.30 | -0.19 | 0.06 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 160.00 | 1.82 | 2.19 | 2.01 | 1.93 | +0.08 | +4.33% | 0.01 | 190 | 431 | 0.32 | -0.34 | 0.08 | -0.19 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 162.50 | 2.82 | 3.80 | 3.31 | 2.70 | +0.68 | +33.67% | 0.02 | 336 | 138 | 0.34 | -0.54 | 0.07 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 165.00 | 4.20 | 5.75 | 4.98 | 4.85 | +1.76 | +56.96% | 0.03 | 10 | 1,438 | 0.31 | -0.71 | 0.05 | -0.12 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 167.50 | 6.30 | 8.10 | 7.20 | 6.89 | -0.21 | -2.96% | 0.04 | 2 | 96 | 0.37 | -0.83 | 0.03 | -0.09 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 170.00 | 8.40 | 10.40 | 9.40 | 9.35 | +2.51 | +36.70% | 0.06 | 3 | 501 | 0.40 | -0.91 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 172.50 | 10.80 | 13.30 | 12.05 | 9.15 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | -0.96 | 0.01 | -0.02 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 175.00 | 12.95 | 15.45 | 14.20 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.54 | -0.98 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 177.50 | 15.45 | 17.95 | 16.70 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 17.95 | 20.45 | 19.20 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 182.50 | 20.45 | 22.95 | 21.70 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 22.95 | 25.45 | 24.20 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 187.50 | 25.45 | 27.95 | 26.70 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 28.45 | 30.45 | 29.45 | 26.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:04 PM EST |
| 192.50 | 30.45 | 32.95 | 31.70 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 32.95 | 35.85 | 34.40 | 14.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:04 PM EST |
| 200.00 | 37.95 | 40.45 | 39.20 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:04 PM EST |
| 205.00 | 42.95 | 46.15 | 44.55 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 47.95 | 50.85 | 49.40 | 40.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:04 PM EST |
| 215.00 | 52.95 | 56.25 | 54.60 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 58.50 | 61.65 | 60.08 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 67.95 | 70.70 | 69.33 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 240.00 | 77.95 | 80.65 | 79.30 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 250.00 | 87.95 | 91.30 | 89.63 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |