Home Options MMMChain

MMM

3M CompanyClose $149.78EOD only

Max Pain

$149.00

Next expiry May 22, 2026

Expected Move

±$3.06

2.0% from close

Price Gap

-0.78

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.24

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

MMM Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
105.00	46.41	39.45	43.10	0.00	0	20	0.0%	1.000	0.0000	-0.012	0.000	0.006
110.00	37.45	38.70	41.40	0.00	0	6	184.2%	0.990	0.0013	-0.146	0.003	0.006
132.00	17.15	16.75	19.25	0.00	7	26	84.4%	0.980	0.0051	-0.127	0.005	0.007
133.00	16.15	15.75	18.35	0.00	7	26	83.8%	0.974	0.0064	-0.153	0.007	0.007
134.00	15.52	14.75	17.35	0.47	1	1	79.5%	0.973	0.0071	-0.153	0.007	0.007
135.00	14.62	13.75	16.00	0.86	1	7	61.3%	0.990	0.0040	-0.062	0.003	0.007
137.00	12.00	11.75	14.10	0.00	2	2	58.4%	0.982	0.0069	-0.088	0.005	0.007
139.00	8.00	9.75	12.20	0.00	10	8	54.0%	0.971	0.0111	-0.115	0.007	0.007
140.00	6.45	8.75	11.25	0.00	4	5	51.3%	0.964	0.0138	-0.127	0.009	0.007
141.00	8.35	7.75	10.10	0.00	1	57	83.3%	0.845	0.0258	-0.564	0.026	0.006
142.00	7.45	6.75	9.10	0.00	1	36	77.4%	0.832	0.0292	-0.552	0.028	0.006
143.00	4.00	5.80	8.00	0.00	11	36	69.0%	0.826	0.0336	-0.505	0.029	0.006
144.00	4.97	4.80	7.00	-1.53	1	180	63.0%	0.809	0.0390	-0.490	0.030	0.006
145.00	4.87	4.55	6.20	0.00	1	249	61.3%	0.771	0.0445	-0.528	0.034	0.006
146.00	3.10	2.79	5.10	-1.22	1	148	52.6%	0.752	0.0542	-0.474	0.035	0.006
147.00	3.43	2.65	3.55	-0.01	8	217	34.2%	0.777	0.0787	-0.296	0.033	0.006
148.00	2.21	2.10	2.56	-0.85	16	145	28.0%	0.726	0.1075	-0.271	0.037	0.006
149.00	1.80	1.55	1.91	-0.17	27	350	27.5%	0.609	0.1257	-0.304	0.043	0.005
150.00	1.25	0.94	1.35	0.01	43	1,375	26.9%	0.479	0.1337	-0.305	0.044	0.004
152.50	0.50	0.20	0.43	0.00	61	256	25.3%	0.174	0.0915	-0.184	0.029	0.001
155.00	0.15	0.05	0.21	-0.05	17	2,931	30.2%	0.065	0.0380	-0.108	0.014	0.001
157.50	0.03	0.01	0.11	-0.04	9	179	34.6%	0.026	0.0158	-0.058	0.007	0.000
160.00	0.03	0.00	0.03	-0.03	10	161	34.4%	0.005	0.0038	-0.014	0.002	0.000
162.50	0.06	0.00	0.30	0.00	3	5	53.9%	0.022	0.0087	-0.078	0.006	0.000
165.00	0.14	0.00	0.25	-0.10	1	10	59.8%	0.015	0.0058	-0.064	0.004	0.000
167.50	0.39	0.00	2.13	0.00	2	4	110.8%	0.094	0.0136	-0.515	0.019	0.001
170.00	0.03	0.00	0.20	0.00	10	71	71.5%	0.009	0.0031	-0.049	0.003	0.000
172.50	0.36	0.00	0.70	0.00	2	13	98.6%	0.029	0.0061	-0.182	0.007	0.000
175.00	0.05	0.00	0.90	0.00	1	1	112.2%	0.034	0.0060	-0.233	0.008	0.000
180.00	0.18	0.00	0.75	0.00	0	1	122.8%	0.024	0.0042	-0.194	0.006	0.000
195.00	0.12	0.00	2.13	0.00	0	4	202.9%	0.047	0.0043	-0.548	0.011	0.000
205.00	0.15	0.00	2.13	0.00	1	5	230.6%	0.040	0.0034	-0.550	0.010	0.000
210.00	0.25	0.00	2.13	0.00	3	5	243.6%	0.037	0.0030	-0.550	0.009	0.000
220.00	0.30	0.00	2.13	0.00	1	7	268.2%	0.033	0.0025	-0.550	0.008	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.01	0.00	0.01	0.00	4	3	143.8%	-0.000	0.0000	-0.001	0.000	0.000
105.00	0.01	0.00	0.21	0.00	1	1	179.7%	-0.003	0.0005	-0.047	0.001	-0.000
110.00	0.01	0.00	0.21	0.00	1	122	158.6%	-0.004	0.0006	-0.047	0.001	-0.000
115.00	0.45	0.00	2.13	0.00	38	4	216.8%	-0.042	0.0037	-0.538	0.010	-0.000
120.00	0.01	0.00	1.80	0.00	1	90	181.3%	-0.043	0.0045	-0.455	0.010	-0.000
125.00	0.01	0.00	0.03	0.00	3	73	77.3%	-0.001	0.0003	-0.005	0.000	-0.000
130.00	0.02	0.00	0.05	0.00	1	53	66.0%	-0.002	0.0008	-0.010	0.001	-0.000
131.00	0.19	0.00	0.14	0.00	1	2	72.3%	-0.006	0.0020	-0.032	0.002	-0.000
132.00	0.04	0.00	0.06	0.00	2	11	60.9%	-0.002	0.0011	-0.012	0.001	-0.000
133.00	0.39	0.01	0.06	0.00	1	17	59.0%	-0.003	0.0014	-0.015	0.001	-0.000
134.00	0.20	0.00	0.06	0.00	2	30	54.7%	-0.003	0.0014	-0.013	0.001	-0.000
135.00	0.04	0.00	0.39	0.00	4	74	70.2%	-0.021	0.0065	-0.099	0.006	-0.000
136.00	0.05	0.00	1.00	0.00	1	31	82.7%	-0.054	0.0119	-0.249	0.012	-0.000
137.00	0.05	0.00	0.28	0.00	5	171	58.0%	-0.018	0.0068	-0.070	0.005	-0.000
138.00	0.10	0.02	0.07	0.02	1	29	47.7%	-0.009	0.0048	-0.033	0.003	-0.000
139.00	0.05	0.01	0.30	0.04	9	44	51.4%	-0.023	0.0097	-0.078	0.006	-0.000
140.00	0.07	0.00	0.21	-0.03	8	144	50.8%	-0.034	0.0135	-0.106	0.008	-0.000
141.00	0.15	0.00	0.23	0.00	4	344	47.6%	-0.041	0.0166	-0.115	0.010	-0.000
142.00	0.10	0.00	0.19	-0.11	18	250	41.3%	-0.039	0.0183	-0.095	0.009	-0.000
143.00	0.25	0.06	0.42	-0.02	2	60	46.3%	-0.085	0.0302	-0.198	0.017	-0.001
144.00	0.26	0.10	0.42	-0.08	3	310	41.5%	-0.096	0.0370	-0.194	0.019	-0.001
145.00	0.25	0.17	0.35	-0.20	22	103	34.3%	-0.097	0.0451	-0.161	0.019	-0.001
146.00	0.42	0.28	0.51	-0.21	11	126	33.7%	-0.148	0.0618	-0.213	0.026	-0.001
147.00	0.65	0.45	0.75	-0.33	13	100	33.7%	-0.220	0.0792	-0.273	0.033	-0.002
148.00	0.91	0.72	1.05	-0.44	5	57	33.4%	-0.307	0.0947	-0.320	0.039	-0.003
149.00	1.39	1.22	1.56	-0.39	2,762	2,737	35.6%	-0.413	0.0985	-0.377	0.043	-0.003
150.00	1.55	1.66	2.18	-0.69	7	389	38.1%	-0.512	0.0943	-0.412	0.044	-0.004
152.50	3.10	2.90	4.20	-0.80	39	53	47.9%	-0.686	0.0668	-0.459	0.039	-0.006
155.00	6.65	4.85	6.85	0.00	10	5	66.5%	-0.747	0.0433	-0.575	0.035	-0.006
157.50	7.51	7.20	9.50	0.00	2	1	55.1%	-0.886	0.0316	-0.278	0.021	-0.008
160.00	8.80	9.55	11.90	0.00	9	41	61.7%	-0.922	0.0214	-0.232	0.016	-0.008
170.00	27.05	19.50	21.95	0.00	2	0	98.6%	-0.955	0.0087	-0.240	0.011	-0.009

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.