Options Chain for 3M CO COM (MMM) - $178.09 as of 8/21/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.70 | 95.15 | 93.93 | % | 1.11 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 90.00 | 87.70 | 90.15 | 88.93 | % | 0.99 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 95.00 | 82.70 | 85.15 | 83.93 | % | 0.88 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 100.00 | 77.70 | 80.15 | 78.93 | % | 0.79 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 105.00 | 72.70 | 75.15 | 73.93 | % | 0.70 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 110.00 | 67.75 | 70.15 | 68.95 | % | 0.63 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 115.00 | 62.70 | 65.15 | 63.93 | % | 0.56 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 120.00 | 57.70 | 60.15 | 58.93 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 125.00 | 52.70 | 55.15 | 53.93 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 130.00 | 47.70 | 50.15 | 48.93 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 135.00 | 42.70 | 45.15 | 43.93 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 140.00 | 37.70 | 40.15 | 38.93 | 39.42 | -3.77 | -8.73% | 0.28 | 5 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 32.65 | 35.15 | 33.90 | 35.00 | +2.52 | +7.76% | 0.23 | 15 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 27.65 | 30.15 | 28.90 | 27.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 22.65 | 25.15 | 23.90 | 26.23 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 157.50 | 20.30 | 22.65 | 21.48 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 160.00 | 17.65 | 20.15 | 18.90 | 19.85 | -3.65 | -15.54% | 0.12 | 16 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 162.50 | 15.30 | 17.65 | 16.48 | % | 0.10 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 165.00 | 12.65 | 15.15 | 13.90 | 13.93 | -4.41 | -24.05% | 0.08 | 26 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 167.50 | 10.40 | 12.65 | 11.53 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 7.85 | 10.05 | 8.95 | 9.00 | +0.05 | +0.56% | 0.05 | 509 | 152 | 0.52 | 0.98 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 172.50 | 5.90 | 7.50 | 6.70 | % | 0.04 | 0 | 0 | 0.44 | 0.85 | 0.06 | -0.06 | 8/21/2026 3:59:53 PM EST | |||
| 175.00 | 3.70 | 4.60 | 4.15 | 4.49 | +0.53 | +13.39% | 0.02 | 8 | 33 | 0.28 | 0.79 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 177.50 | 2.08 | 2.90 | 2.49 | 2.47 | -0.44 | -15.12% | 0.01 | 4 | 30 | 0.21 | 0.58 | 0.09 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 1.21 | 1.52 | 1.37 | 1.35 | -0.59 | -30.42% | 0.01 | 581 | 267 | 0.22 | 0.37 | 0.08 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 182.50 | 0.33 | 0.88 | 0.61 | 0.60 | -0.15 | -20.00% | 0.00 | 82 | 56 | 0.21 | 0.21 | 0.06 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 0.54 | 0.30 | 0.27 | -0.26 | -49.06% | 0.00 | 49 | 116 | 0.21 | 0.10 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 187.50 | 0.02 | 0.26 | 0.14 | 0.16 | -0.23 | -58.98% | 0.00 | 6 | 10 | 0.22 | 0.04 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 190.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 20 | 157 | 0.25 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 192.50 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 197.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 1.08 | 0.54 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 270 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 441 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 8 | 808 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.14 | 0.07 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:53 PM EST |
| 157.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:53 PM EST |
| 162.50 | 0.00 | 0.46 | 0.23 | 0.46 | +0.36 | +360.00% | 0.00 | 5 | 40 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 167.50 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 170.00 | 0.10 | 0.42 | 0.26 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 46 | 0.24 | -0.02 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 172.50 | 0.14 | 0.86 | 0.50 | 0.50 | -0.48 | -48.98% | 0.00 | 7 | 36 | 0.21 | -0.15 | 0.06 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 175.00 | 0.47 | 1.60 | 1.04 | 0.87 | -0.01 | -1.14% | 0.01 | 264 | 125 | 0.21 | -0.21 | 0.09 | -0.05 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 177.50 | 1.48 | 2.07 | 1.78 | 1.66 | -0.58 | -25.90% | 0.01 | 13 | 28 | 0.20 | -0.42 | 0.09 | -0.09 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 180.00 | 2.77 | 3.75 | 3.26 | 3.27 | +0.50 | +18.06% | 0.02 | 618 | 1,062 | 0.21 | -0.63 | 0.08 | -0.10 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 182.50 | 4.10 | 6.00 | 5.05 | 4.70 | +1.10 | +30.56% | 0.03 | 10 | 274 | 0.34 | -0.79 | 0.06 | -0.08 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 185.00 | 5.80 | 8.15 | 6.98 | 6.10 | +0.75 | +14.02% | 0.04 | 1 | 14 | 0.38 | -0.90 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 187.50 | 8.20 | 10.60 | 9.40 | % | 0.05 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.03 | 8/21/2026 3:59:53 PM EST | |||
| 190.00 | 10.50 | 13.10 | 11.80 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.98 | 0.01 | -0.01 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 192.50 | 13.00 | 15.40 | 14.20 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 195.00 | 15.50 | 18.05 | 16.78 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 197.50 | 18.00 | 20.55 | 19.28 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 200.00 | 20.50 | 23.05 | 21.78 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 202.50 | 23.00 | 25.55 | 24.28 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 205.00 | 25.45 | 28.85 | 27.15 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 207.50 | 27.95 | 30.55 | 29.25 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 210.00 | 30.00 | 33.85 | 31.93 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 215.00 | 35.45 | 38.05 | 36.75 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 220.00 | 40.45 | 43.05 | 41.75 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 225.00 | 45.60 | 48.05 | 46.83 | 46.11 | % | 0.21 | 5 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 230.00 | 50.60 | 53.05 | 51.83 | 50.82 | % | 0.23 | 6 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 235.00 | 55.60 | 58.05 | 56.83 | 55.86 | % | 0.24 | 9 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 240.00 | 60.60 | 63.05 | 61.83 | 61.51 | % | 0.26 | 7 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:53 PM EST | |
| 245.00 | 65.60 | 68.05 | 66.83 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 250.00 | 70.60 | 73.05 | 71.83 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 255.00 | 75.50 | 78.85 | 77.18 | % | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |