MMM Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

189.37

Change

+0.74

Open

188.63

Previous

188.63

High

190.06

Low

186.84

Bid

-

Ask

-

Volume

3,029,698

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Sep 30, 2003

Impl Vol

26.5%

Hist Vol

26.0%

Opt Volume

4,040

Open Int

117,131

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261113C00182500	5.60	8.65	7.80	6.93	0	35	W	182.50	MMM 261113P00182500	0.06	0.45	0.50	0.04	7	615	W
MMM 261113C00185000	3.65	6.40	2.81	4.58	1	124	W	185.00	MMM 261113P00185000	0.46	0.91	0.78	0.19	35	39	W
MMM 261113C00187500	2.65	4.25	1.92	2.58	2	52	W	187.50	MMM 261113P00187500	1.17	1.64	1.50	0.69	29	30	W
MMM 261113C00190000	1.54	2.12	1.72	1.17	18	83	W	190.00	MMM 261113P00190000	2.40	2.90	3.08	1.78	0	41	W
MMM 261113C00192500	0.66	0.89	0.80	0.41	13	41	W	192.50	MMM 261113P00192500	3.40	5.35	5.30	3.51	5	25	W
MMM 261113C00195000	0.20	0.44	0.38	0.10	12	62	W	195.00	MMM 261113P00195000	5.60	8.15	5.85	5.71	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261120C00182500	7.30	8.40	7.95	7.98	8	309	S	182.50	MMM 261120P00182500	0.85	1.19	1.32	0.67	12	54	S
MMM 261120C00185000	5.15	7.20	5.95	6.03	19	3,093	S	185.00	MMM 261120P00185000	1.39	1.86	1.65	1.22	598	775	S
MMM 261120C00187500	3.70	4.55	3.85	4.36	20	69	S	187.50	MMM 261120P00187500	2.26	2.76	2.67	2.04	24	99	S
MMM 261120C00190000	2.51	3.25	2.67	2.99	105	780	S	190.00	MMM 261120P00190000	3.40	4.15	3.90	3.17	24	120	S
MMM 261120C00192500	1.64	2.14	1.80	1.95	6	1	S	192.50	—	—	—	—	—	—	—	—
MMM 261120C00195000	0.95	1.39	1.15	1.19	19	637	S	195.00	MMM 261120P00195000	6.60	8.20	7.28	6.37	4	53	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261127C00182500	7.10	9.40	8.55	9.40	0	10	W	182.50	MMM 261127P00182500	1.30	1.65	2.22	1.17	0	3	W
MMM 261127C00185000	5.65	7.30	6.38	7.55	4	122	W	185.00	MMM 261127P00185000	1.94	2.47	2.63	1.80	0	95	W
—	—	—	—	—	—	—	—	187.50	MMM 261127P00187500	2.84	3.90	3.50	2.65	1	0	W
MMM 261127C00190000	3.35	3.90	2.99	4.50	48	92	W	190.00	MMM 261127P00190000	4.05	4.95	5.00	3.72	0	13	W
MMM 261127C00192500	2.31	2.92	2.58	3.33	3	4	W	192.50	MMM 261127P00192500	5.45	6.15	7.71	5.03	6	6	W
MMM 261127C00195000	1.61	2.05	1.86	2.39	11	150	W	195.00	MMM 261127P00195000	6.75	8.25	6.69	6.57	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261204C00175000	14.20	16.25	15.00	17.43	0	80	W	175.00	MMM 261204P00175000	0.57	1.45	1.56	0.39	0	179	W
MMM 261204C00180000	9.90	11.85	11.65	13.09	0	32	W	180.00	MMM 261204P00180000	1.38	1.81	1.74	0.97	0	329	W
MMM 261204C00185000	6.60	7.90	7.05	9.26	0	120	W	185.00	MMM 261204P00185000	2.67	3.35	2.97	2.06	1	144	W
MMM 261204C00190000	4.10	4.95	4.65	6.12	9	192	W	190.00	MMM 261204P00190000	4.80	5.45	6.60	3.84	1	87	W
MMM 261204C00195000	2.38	2.89	2.80	3.75	5	296	W	195.00	MMM 261204P00195000	7.35	9.10	7.65	6.39	0	246	W
MMM 261204C00200000	1.17	1.59	1.42	2.12	2	196	W	200.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261211C00175000	14.65	17.00	7.10	19.37	0	3	W	175.00	MMM 261211P00175000	0.91	1.49	1.74	0.48	10	1	W
MMM 261211C00180000	10.70	12.95	12.15	15.09	0	12	W	180.00	MMM 261211P00180000	1.92	2.40	3.30	1.06	0	11	W
MMM 261211C00185000	7.50	9.60	7.12	11.24	0	6	W	185.00	—	—	—	—	—	—	—	—
MMM 261211C00190000	5.00	5.75	5.84	7.96	0	5	W	190.00	MMM 261211P00190000	5.15	6.50	5.35	3.68	0	1	W
MMM 261211C00195000	2.84	3.90	3.38	5.34	9	21	W	195.00	MMM 261211P00195000	7.80	9.60	10.50	5.93	0	4	W
MMM 261211C00200000	1.68	2.16	2.13	3.39	14	109	W	200.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 261218C00175000	15.85	17.20	13.35	21.71	0	2,746	S	175.00	MMM 261218P00175000	1.28	1.74	1.51	0.50	55	283	S
MMM 261218C00180000	11.60	13.00	11.75	17.44	16	1,945	S	180.00	MMM 261218P00180000	2.24	2.81	3.20	1.03	7	317	S
MMM 261218C00185000	8.05	9.25	8.52	13.54	26	5,570	S	185.00	MMM 261218P00185000	3.65	4.55	4.45	1.94	53	342	S
MMM 261218C00190000	5.75	6.45	5.85	10.12	84	490	S	190.00	MMM 261218P00190000	5.65	6.70	6.75	3.32	1	61	S
MMM 261218C00195000	3.65	4.05	3.90	7.26	73	1,754	S	195.00	MMM 261218P00195000	8.70	9.80	10.85	5.27	1	127	S
MMM 261218C00200000	2.28	2.62	2.38	4.98	126	4,768	S	200.00	MMM 261218P00200000	11.95	13.50	11.23	7.80	0	25	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	175.00	MMM 261224P00175000	1.49	2.63	2.22	0.47	1	0	W
—	—	—	—	—	—	—	—	180.00	MMM 261224P00180000	2.54	3.65	3.69	0.95	12	1	W
MMM 261224C00185000	8.45	10.20	12.60	15.80	0	0	W	185.00	MMM 261224P00185000	4.00	5.60	4.98	1.73	0	11	W
MMM 261224C00190000	5.70	7.25	5.75	12.26	0	2	W	190.00	MMM 261224P00190000	6.15	7.90	6.99	2.93	0	3	W
MMM 261224C00195000	3.20	5.45	4.12	9.20	10	2	W	195.00	MMM 261224P00195000	8.65	10.65	7.90	4.60	0	2	W
MMM 261224C00200000	2.52	3.25	2.87	6.66	15	3	W	200.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MMM 270115C00175000	17.25	18.65	16.38	34.87	0	799	S	175.00	MMM 270115P00175000	2.45	3.20	2.79	0.24	18	369	S
MMM 270115C00180000	13.20	14.65	14.25	30.67	16	1,055	S	180.00	MMM 270115P00180000	3.55	4.30	3.90	0.46	25	270	S
MMM 270115C00185000	10.70	11.45	10.80	26.60	1	3,183	S	185.00	MMM 270115P00185000	5.10	6.15	6.80	0.81	1	224	S
MMM 270115C00190000	7.95	8.65	8.15	22.73	61	1,192	S	190.00	MMM 270115P00190000	7.25	8.35	8.25	1.36	2	210	S
MMM 270115C00195000	5.70	6.35	6.20	19.10	8	759	S	195.00	MMM 270115P00195000	9.95	11.35	12.20	2.15	1	76	S
MMM 270115C00200000	3.90	4.55	4.29	15.77	105	1,087	S	200.00	MMM 270115P00200000	12.90	15.15	15.15	3.25	0	38	S

Below are few quick-links for most popular options chains: