Home Options MMMChain

MMM

3M CompanyClose $180.94EOD only

Max Pain

$170.00

Next expiry Aug 21, 2026

Expected Move

±$3.56

2.0% from close

Price Gap

-10.94

Distance to max pain

IV Rank

Low premium

P/C OI

0.74

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MMM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MMM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	82.10	79.30	83.10	0.00	7	9	272.3%	0.994	0.0004	-0.133	0.003	0.008
105.00	75.79	75.10	77.45	-0.76	2	8	262.3%	0.992	0.0005	-0.169	0.004	0.008
110.00	70.81	69.30	72.70	-2.05	2	0	191.4%	0.998	0.0002	-0.039	0.001	0.009
115.00	65.77	64.30	67.75	20.27	2	1	183.6%	0.998	0.0003	-0.052	0.001	0.009
125.00	56.95	54.35	58.05	0.00	3	0	179.5%	0.991	0.0008	-0.136	0.004	0.010
130.00	49.90	49.55	52.85	-2.59	1	2	162.9%	0.990	0.0010	-0.137	0.004	0.011
135.00	47.91	44.35	47.75	0.00	1	3	128.5%	0.995	0.0007	-0.067	0.002	0.011
140.00	41.97	40.10	42.05	0.00	3	33	118.0%	0.993	0.0010	-0.079	0.003	0.011
145.00	35.97	34.55	37.50	0.00	3	59	96.9%	0.995	0.0009	-0.056	0.002	0.012
149.00	34.80	30.40	34.20	0.00	0	1	110.2%	0.977	0.0030	-0.180	0.009	0.012
150.00	31.35	30.20	32.35	-2.25	4	96	105.6%	0.978	0.0031	-0.170	0.009	0.012
155.00	25.87	25.15	27.75	-0.68	1	421	98.7%	0.962	0.0051	-0.239	0.013	0.012
157.50	25.99	21.90	25.60	0.00	1	4	81.3%	0.973	0.0047	-0.157	0.010	0.013
160.00	21.35	20.20	22.35	1.05	4	481	75.0%	0.968	0.0059	-0.166	0.012	0.013
162.50	19.14	17.65	19.60	0.00	2	42	59.6%	0.979	0.0053	-0.102	0.008	0.013
165.00	16.00	14.45	17.35	0.23	4	769	90.0%	0.880	0.0135	-0.509	0.033	0.012
167.50	15.46	12.65	15.00	0.00	2	70	53.9%	0.947	0.0123	-0.179	0.018	0.013
170.00	11.46	10.40	12.50	1.02	25	4,897	72.9%	0.837	0.0206	-0.507	0.040	0.011
172.50	8.05	6.95	10.35	0.00	5	300	68.4%	0.790	0.0257	-0.554	0.047	0.011
175.00	5.96	5.65	7.95	0.13	23	1,936	58.5%	0.746	0.0334	-0.528	0.053	0.010
177.50	4.08	3.30	5.25	0.65	1	360	43.3%	0.697	0.0491	-0.428	0.057	0.010
180.00	2.37	2.00	2.77	0.61	179	3,350	30.1%	0.586	0.0789	-0.333	0.064	0.009
182.50	1.21	0.50	1.31	0.28	6	409	26.3%	0.369	0.0876	-0.279	0.062	0.005
185.00	0.46	0.20	0.60	0.03	96	1,617	26.3%	0.183	0.0615	-0.195	0.044	0.003
187.50	0.20	0.00	0.29	0.07	56	445	27.9%	0.083	0.0336	-0.119	0.025	0.001
190.00	0.09	0.05	0.09	0.02	193	1,210	27.1%	0.025	0.0130	-0.043	0.009	0.000
192.50	0.20	0.00	0.37	0.17	1	67	44.4%	0.066	0.0175	-0.157	0.021	0.001
195.00	0.07	0.00	0.11	0.00	4	332	39.6%	0.020	0.0074	-0.053	0.008	0.000
197.50	0.21	0.00	1.10	-0.06	1	2	63.5%	0.069	0.0127	-0.231	0.022	0.001
200.00	0.01	0.00	0.01	-0.03	13	344	36.7%	0.001	0.0008	-0.005	0.001	0.000
202.50	0.01	0.00	2.13	-0.14	2	290	91.1%	0.094	0.0112	-0.419	0.027	0.001
205.00	0.01	0.00	2.13	-0.09	4	292	97.9%	0.087	0.0099	-0.426	0.026	0.001
210.00	0.01	0.00	2.13	-0.30	2	19	110.8%	0.077	0.0079	-0.437	0.024	0.001
215.00	0.07	0.00	2.13	-1.03	1	0	123.1%	0.069	0.0065	-0.447	0.022	0.001
220.00	0.01	0.00	2.13	-0.09	4	13	134.8%	0.062	0.0056	-0.454	0.020	0.001
225.00	0.07	0.00	2.13	-0.98	1	1	146.0%	0.057	0.0048	-0.460	0.019	0.001
230.00	0.08	0.00	2.13	-0.15	1	10	156.7%	0.053	0.0042	-0.465	0.018	0.001
235.00	0.01	0.00	0.52	-0.09	1	12	127.5%	0.014	0.0017	-0.124	0.006	0.000
240.00	0.02	0.00	0.52	-0.08	1	354	135.7%	0.013	0.0015	-0.123	0.005	0.000
245.00	0.02	0.00	0.94	-0.08	1	9	158.8%	0.021	0.0019	-0.221	0.008	0.000
250.00	0.02	0.00	0.08	-0.03	1	9	119.5%	0.002	0.0003	-0.018	0.001	0.000
255.00	0.01	0.00	0.01	-0.04	2	3	103.1%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	0.14	0.00	0.05	0.00	0	4	276.6%	-0.000	0.0000	-0.010	0.000	-0.000
85.00	0.10	0.00	0.05	0.00	54	34	257.8%	-0.000	0.0000	-0.010	0.000	-0.000
90.00	0.05	0.00	0.05	0.01	1	8	239.1%	-0.000	0.0000	-0.010	0.000	-0.000
100.00	0.10	0.00	0.10	0.00	22	3	220.3%	-0.001	0.0001	-0.022	0.001	-0.000
105.00	0.10	0.00	0.10	0.00	8	3	203.9%	-0.001	0.0001	-0.022	0.001	-0.000
110.00	0.06	0.00	0.10	0.00	2	23	187.5%	-0.001	0.0001	-0.022	0.001	-0.000
115.00	0.10	0.00	0.10	0.00	10	7	172.7%	-0.001	0.0002	-0.022	0.001	-0.000
120.00	0.03	0.00	0.10	-0.09	1	41	157.8%	-0.002	0.0002	-0.023	0.001	-0.000
125.00	0.06	0.00	0.11	0.00	1	235	144.9%	-0.002	0.0003	-0.025	0.001	-0.000
130.00	0.53	0.00	0.09	0.00	4	457	128.1%	-0.002	0.0003	-0.020	0.001	-0.000
135.00	0.01	0.00	2.13	0.00	20	394	194.4%	-0.040	0.0027	-0.456	0.014	-0.001
140.00	0.05	0.00	2.13	0.00	5	677	175.0%	-0.045	0.0033	-0.450	0.015	-0.001
145.00	0.05	0.00	0.05	0.00	1	859	83.6%	-0.002	0.0004	-0.011	0.001	-0.000
149.00	0.32	0.00	0.30	0.00	2	4	94.3%	-0.010	0.0018	-0.070	0.004	-0.000
150.00	0.01	0.00	0.01	0.00	3	539	60.9%	-0.000	0.0001	-0.002	0.000	-0.000
152.50	0.69	0.00	2.13	0.00	11	28	128.0%	-0.062	0.0059	-0.429	0.020	-0.001
155.00	0.08	0.00	0.01	0.00	13	471	51.6%	-0.000	0.0002	-0.002	0.000	-0.000
157.50	0.03	0.00	0.73	0.00	3	912	84.1%	-0.031	0.0051	-0.161	0.012	-0.000
160.00	0.05	0.00	0.05	0.00	1	1,965	53.9%	-0.005	0.0018	-0.023	0.003	-0.000
162.50	0.33	0.00	2.13	0.00	1	121	91.2%	-0.089	0.0108	-0.400	0.026	-0.001
165.00	0.20	0.00	1.40	0.17	2	566	72.1%	-0.074	0.0118	-0.274	0.023	-0.001
167.50	0.04	0.00	0.10	-0.01	38	109	40.4%	-0.016	0.0062	-0.045	0.007	-0.000
170.00	0.03	0.00	0.17	-0.03	5	622	37.8%	-0.032	0.0117	-0.074	0.012	-0.000
172.50	0.10	0.00	0.31	-0.06	80	828	35.5%	-0.066	0.0219	-0.123	0.021	-0.001
175.00	0.33	0.15	0.40	-0.04	117	752	29.7%	-0.103	0.0367	-0.143	0.029	-0.002
177.50	0.55	0.00	2.21	-0.22	148	312	49.1%	-0.322	0.0445	-0.475	0.059	-0.005
180.00	1.25	0.90	1.45	-0.39	39	736	25.0%	-0.399	0.0942	-0.255	0.063	-0.006
182.50	2.43	1.63	2.81	-0.41	2	564	25.4%	-0.635	0.0901	-0.248	0.062	-0.010
185.00	5.00	2.97	5.35	0.00	15	970	37.6%	-0.733	0.0532	-0.322	0.054	-0.011
187.50	5.05	5.35	7.60	0.00	7	21	43.5%	-0.809	0.0381	-0.306	0.045	-0.013
190.00	6.70	7.60	10.75	0.00	66	604	64.0%	-0.790	0.0274	-0.487	0.047	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.