Options Chain for 3M CO COM (MMM) - $146.85 as of 1/22/2025 9:03:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.60 | 79.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 69.55 | 74.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 64.60 | 69.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 59.50 | 64.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 54.70 | 59.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 49.50 | 54.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 45.00 | 49.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 39.50 | 44.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 34.55 | 39.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 29.90 | 34.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 116.00 | 29.00 | 33.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 28.00 | 32.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 27.00 | 31.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 26.00 | 30.40 | 14.90 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 25.00 | 29.50 | 27.68 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 24.00 | 28.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 23.00 | 27.50 | 19.39 | 0.00 | 0.00% | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 22.00 | 26.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 21.00 | 25.50 | 8.75 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 20.00 | 24.50 | 16.73 | 0.00 | 0.00% | 0 | 18 | 1.03 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 19.00 | 23.50 | 23.10 | 0.00 | 0.00% | 0 | 107 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 18.00 | 22.50 | 15.30 | 0.00 | 0.00% | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 17.00 | 21.50 | 20.20 | 0.00 | 0.00% | 0 | 95 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 16.00 | 20.50 | 17.65 | 0.00 | 0.00% | 0 | 30 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 15.00 | 19.50 | 18.55 | 0.00 | 0.00% | 0 | 80 | 0.76 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 14.00 | 18.50 | 11.60 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 13.00 | 17.50 | 15.29 | 0.00 | 0.00% | 0 | 85 | 0.80 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 12.10 | 16.45 | 14.84 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 11.15 | 15.20 | 9.15 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 10.20 | 14.25 | 12.60 | 0.00 | 0.00% | 0 | 107 | 0.70 | 0.96 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 9.20 | 13.25 | 11.95 | 0.00 | 0.00% | 0 | 306 | 0.67 | 0.94 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 8.15 | 12.30 | 11.55 | 0.00 | 0.00% | 0 | 118 | 0.56 | 0.93 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 7.30 | 10.50 | 11.10 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.90 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 6.30 | 10.00 | 9.80 | 0.00 | 0.00% | 0 | 88 | 0.57 | 0.88 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 5.40 | 9.00 | 7.51 | 0.00 | 0.00% | 0 | 210 | 0.53 | 0.85 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 4.55 | 8.55 | 8.00 | 0.00 | 0.00% | 0 | 143 | 0.52 | 0.81 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 3.95 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.76 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 2.96 | 7.25 | 5.00 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.73 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 3.10 | 5.25 | 4.95 | 0.00 | 0.00% | 0 | 271 | 0.24 | 0.68 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 2.41 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 254 | 0.26 | 0.62 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 1.44 | 3.45 | 3.16 | 0.00 | 0.00% | 0 | 60 | 0.25 | 0.57 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 1.74 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 188 | 0.24 | 0.50 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 1.80 | 2.90 | 1.82 | 0.00 | 0.00% | 0 | 152 | 0.28 | 0.43 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 1.35 | 2.48 | 1.33 | 0.00 | 0.00% | 0 | 234 | 0.29 | 0.37 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 1.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 423 | 0.25 | 0.30 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 0.55 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 343 | 0.27 | 0.16 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1,457 | 0.22 | 0.09 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 157.50 | 0.11 | 1.38 | 0.28 | 0.00 | 0.00% | 0 | 199 | 0.32 | 0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.10 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 580 | 0.30 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 162.50 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.12 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.16 | 0.12 | 0.00 | 0.00% | 0 | 129 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | 0.41 | 0.00 | 0.00% | 0 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.13 | 0.47 | 0.00 | 0.00% | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.13 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.14 | 0.19 | 0.00 | 0.00% | 0 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 93 | 1.15 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 95 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 2.14 | 0.90 | 0.00 | 0.00% | 0 | 141 | 1.27 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 90 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.00 | 2.16 | 0.48 | 0.00 | 0.00% | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.00 | 2.16 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 149 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 2.19 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 107 | 0.39 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 2.21 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 0.06 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 118 | 0.34 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 0.05 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 164 | 0.34 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 155 | 0.53 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.09 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 2.29 | 0.14 | 0.00 | 0.00% | 0 | 83 | 0.30 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 80 | 0.33 | -0.07 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 0.17 | 0.69 | 0.16 | 0.00 | 0.00% | 0 | 172 | 0.31 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 109 | 0.35 | -0.12 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.23 | 0.59 | 0.46 | 0.00 | 0.00% | 0 | 187 | 0.30 | -0.15 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 0.23 | 1.03 | 0.24 | 0.00 | 0.00% | 0 | 82 | 0.23 | -0.19 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 0.19 | 0.92 | 0.56 | 0.00 | 0.00% | 0 | 39 | 0.20 | -0.24 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.27 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 0.00 | 2.69 | 0.56 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.32 | 0.05 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.20 | -0.38 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 1.35 | 2.40 | 1.84 | 0.00 | 0.00% | 0 | 233 | 0.23 | -0.43 | 0.06 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 1.12 | 2.45 | 2.63 | 0.00 | 0.00% | 0 | 140 | 0.20 | -0.50 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 0.73 | 4.80 | 2.74 | 0.00 | 0.00% | 0 | 32 | 0.29 | -0.57 | 0.07 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 1.40 | 5.50 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.63 | 0.07 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 3.30 | 6.15 | 4.05 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.70 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 4.30 | 8.05 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.84 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 6.00 | 10.40 | 6.30 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.91 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 157.50 | 8.45 | 12.75 | % | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 10.90 | 15.20 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 162.50 | 13.20 | 18.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 15.70 | 20.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 167.50 | 18.40 | 22.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 20.90 | 25.40 | 40.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 25.90 | 30.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |