Options Chain for 3M CO COM (MMM) - $161.72 as of 12/30/2025 7:52:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.10 | 74.05 | 72.08 | % | 0.80 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 95.00 | 65.10 | 69.00 | 67.05 | % | 0.71 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 100.00 | 60.10 | 64.05 | 62.08 | % | 0.62 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 105.00 | 55.10 | 59.05 | 57.08 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 50.10 | 54.05 | 52.08 | % | 0.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 45.15 | 49.05 | 47.10 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 40.15 | 44.05 | 42.10 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 35.35 | 38.25 | 36.80 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 30.35 | 33.25 | 31.80 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 25.55 | 28.25 | 26.90 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 140.00 | 20.40 | 23.30 | 21.85 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 145.00 | 15.25 | 18.35 | 16.80 | 24.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 146.00 | 14.25 | 17.35 | 15.80 | % | 0.11 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 147.00 | 13.70 | 16.40 | 15.05 | % | 0.10 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 148.00 | 12.70 | 14.90 | 13.80 | % | 0.09 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 149.00 | 11.90 | 14.00 | 12.95 | % | 0.09 | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.04 | 12/29/2025 3:59:54 PM EST | |||
| 150.00 | 10.95 | 13.45 | 12.20 | % | 0.08 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 152.50 | 8.55 | 11.05 | 9.80 | % | 0.06 | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.07 | 12/29/2025 3:59:54 PM EST | |||
| 155.00 | 6.55 | 8.10 | 7.33 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.32 | 0.88 | 0.03 | -0.09 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 157.50 | 4.35 | 5.90 | 5.13 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | 0.78 | 0.05 | -0.12 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 160.00 | 3.50 | 3.75 | 3.63 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.21 | 0.65 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 162.50 | 2.11 | 2.29 | 2.20 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.21 | 0.49 | 0.07 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 165.00 | 1.09 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.20 | 0.32 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 167.50 | 0.49 | 0.65 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.20 | 0.18 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.26 | 0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 0.46 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.04 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.27 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 146.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 147.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 148.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 149.00 | 0.03 | 0.23 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.02 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.23 | -0.02 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 152.50 | 0.15 | 0.31 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.06 | 0.02 | -0.07 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 155.00 | 0.40 | 0.59 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.24 | -0.12 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 157.50 | 0.78 | 0.90 | 0.84 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.23 | -0.22 | 0.05 | -0.12 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 160.00 | 1.48 | 1.62 | 1.55 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.22 | -0.35 | 0.06 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 162.50 | 2.56 | 2.74 | 2.65 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.22 | -0.51 | 0.07 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 165.00 | 3.85 | 4.50 | 4.18 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.22 | -0.68 | 0.06 | -0.11 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 167.50 | 5.50 | 7.15 | 6.33 | 7.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.82 | 0.05 | -0.07 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 170.00 | 7.55 | 8.55 | 8.05 | 9.72 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.25 | -0.91 | 0.03 | -0.04 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 172.50 | 9.50 | 12.40 | 10.95 | % | 0.06 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 175.00 | 12.00 | 14.55 | 13.28 | 12.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.01 | -0.01 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 177.50 | 14.50 | 17.55 | 16.03 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 180.00 | 16.15 | 20.25 | 18.20 | 17.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 182.50 | 18.65 | 22.70 | 20.68 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 185.00 | 21.15 | 25.25 | 23.20 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 187.50 | 23.65 | 27.70 | 25.68 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 190.00 | 26.15 | 30.25 | 28.20 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 195.00 | 31.15 | 35.20 | 33.18 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 200.00 | 36.15 | 40.25 | 38.20 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 41.15 | 45.25 | 43.20 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 46.20 | 50.25 | 48.23 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 51.15 | 55.10 | 53.13 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 56.20 | 60.25 | 58.23 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 61.15 | 65.25 | 63.20 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 66.15 | 70.20 | 68.18 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 71.15 | 75.25 | 73.20 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 76.15 | 80.20 | 78.18 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |