Options Chain for 3M CO COM (MMM) - $160.89 as of 10/13/2026 1:10:07 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 | 80.80 | 84.45 | 82.63 | 81.24 | 0.00 | 0.00% | 1.03 | 0 | 12 | 5.37 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 75.80 | 79.35 | 77.58 | 75.97 | -0.30 | -0.40% | 0.91 | 4 | 12 | 4.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 70.80 | 73.80 | 72.30 | 71.00 | -0.82 | -1.15% | 0.80 | 8 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 65.80 | 68.80 | 67.30 | 65.66 | -1.01 | -1.52% | 0.71 | 6 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 100.00 | 61.05 | 64.10 | 62.58 | 60.62 | -1.08 | -1.75% | 0.63 | 34 | 8 | 3.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 55.85 | 59.00 | 57.43 | 55.65 | % | 0.55 | 42 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST | |
| 110.00 | 50.85 | 53.60 | 52.23 | 50.69 | -0.37 | -0.73% | 0.47 | 14 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 45.85 | 48.90 | 47.38 | 45.75 | -0.33 | -0.72% | 0.41 | 56 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 40.85 | 44.05 | 42.45 | 40.77 | -0.38 | -0.93% | 0.35 | 52 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 36.25 | 38.70 | 37.48 | 36.35 | 0.00 | 0.00% | 0.30 | 0 | 60 | 2.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 30.85 | 33.70 | 32.28 | 46.31 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 25.95 | 28.40 | 27.18 | 25.55 | -10.87 | -29.85% | 0.20 | 4 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 20.85 | 23.60 | 22.23 | 21.70 | -7.30 | -25.18% | 0.16 | 5 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 15.85 | 18.60 | 17.23 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 147.00 | 14.15 | 16.55 | 15.35 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 148.00 | 13.15 | 15.50 | 14.33 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 149.00 | 12.25 | 14.60 | 13.43 | 12.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 11.85 | 13.70 | 12.78 | 12.15 | +1.85 | +17.97% | 0.09 | 2 | 72 | 0.90 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 152.50 | 8.70 | 10.60 | 9.65 | % | 0.06 | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.02 | 10/13/2026 4:00:01 PM EST | |||
| 155.00 | 6.70 | 8.65 | 7.68 | 6.26 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.61 | 0.94 | 0.02 | -0.09 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 157.50 | 4.40 | 6.40 | 5.40 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.54 | 0.87 | 0.04 | -0.15 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 2.80 | 3.70 | 3.25 | 2.52 | +0.19 | +8.16% | 0.02 | 51 | 517 | 0.24 | 0.74 | 0.08 | -0.23 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 162.50 | 1.42 | 2.11 | 1.77 | 1.60 | +0.34 | +26.99% | 0.01 | 164 | 396 | 0.28 | 0.53 | 0.10 | -0.27 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 0.50 | 1.10 | 0.80 | 0.72 | +0.18 | +33.34% | 0.00 | 98 | 545 | 0.29 | 0.29 | 0.08 | -0.23 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 167.50 | 0.30 | 0.57 | 0.44 | 0.30 | +0.05 | +20.00% | 0.00 | 11 | 376 | 0.33 | 0.13 | 0.05 | -0.15 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 0.02 | 0.17 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 148 | 1,054 | 0.28 | 0.05 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.33 | 0.01 | 0.01 | -0.02 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 4,657 | 0.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 177.50 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 864 | 0.61 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 182.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 96 | 0.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 350 | 0.59 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 24 | 397 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/13/2026 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/13/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.92 | 0.96 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/13/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 1.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 103 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 91 | 181 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 148.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 149.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.75 | 0.38 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 303 | 0.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.53 | -0.01 | 0.01 | -0.02 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 155.00 | 0.07 | 0.18 | 0.13 | 0.12 | -0.17 | -58.63% | 0.00 | 66 | 1,106 | 0.34 | -0.06 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 157.50 | 0.20 | 0.36 | 0.28 | 0.29 | -0.35 | -54.69% | 0.00 | 88 | 362 | 0.31 | -0.13 | 0.04 | -0.15 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 160.00 | 0.57 | 0.98 | 0.78 | 0.70 | -0.71 | -50.36% | 0.00 | 72 | 550 | 0.31 | -0.26 | 0.08 | -0.23 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 162.50 | 1.10 | 1.88 | 1.49 | 1.74 | -1.06 | -37.86% | 0.01 | 4 | 470 | 0.27 | -0.47 | 0.10 | -0.27 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 165.00 | 2.42 | 4.10 | 3.26 | 3.26 | -1.17 | -26.42% | 0.02 | 6 | 1,422 | 0.30 | -0.71 | 0.08 | -0.23 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 167.50 | 4.35 | 6.20 | 5.28 | 6.89 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.55 | -0.87 | 0.05 | -0.15 | 10/9/2026 | 10/13/2026 4:00:01 PM EST |
| 170.00 | 6.60 | 8.25 | 7.43 | 8.05 | -0.90 | -10.06% | 0.04 | 8 | 501 | 0.59 | -0.95 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 172.50 | 8.90 | 11.60 | 10.25 | 11.59 | +2.44 | +26.67% | 0.06 | 1 | 10 | 0.88 | -0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 175.00 | 11.10 | 14.10 | 12.60 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 1.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:01 PM EST |
| 177.50 | 14.00 | 16.25 | 15.13 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:01 PM EST |
| 180.00 | 16.65 | 18.90 | 17.78 | 19.60 | +3.50 | +21.74% | 0.10 | 5 | 55 | 1.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 182.50 | 19.10 | 21.50 | 20.30 | 21.88 | % | 0.11 | 4 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST | |
| 185.00 | 21.40 | 24.20 | 22.80 | 24.41 | +3.91 | +19.08% | 0.12 | 2 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 187.50 | 24.15 | 26.40 | 25.28 | 26.88 | % | 0.13 | 2 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST | |
| 190.00 | 26.95 | 29.00 | 27.98 | 28.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 192.50 | 29.20 | 31.40 | 30.30 | 32.05 | +0.97 | +3.13% | 0.16 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 195.00 | 31.60 | 33.90 | 32.75 | 34.55 | +0.99 | +2.95% | 0.17 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 200.00 | 36.85 | 39.00 | 37.93 | 39.54 | +1.41 | +3.70% | 0.19 | 6 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 205.00 | 41.55 | 43.90 | 42.73 | 44.52 | +1.14 | +2.63% | 0.21 | 6 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 210.00 | 46.65 | 48.90 | 47.78 | 49.62 | +1.26 | +2.61% | 0.23 | 4 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 215.00 | 51.55 | 53.90 | 52.73 | 54.60 | % | 0.25 | 4 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST | |
| 220.00 | 56.80 | 58.90 | 57.85 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 230.00 | 66.50 | 69.20 | 67.85 | % | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 240.00 | 76.45 | 79.20 | 77.83 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 250.00 | 86.35 | 89.20 | 87.78 | % | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |