Options Chain for 3M CO COM (MMM) - $158.72 as of 8/22/2025 8:22:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 93.20 | 94.70 | 93.95 | % | 1.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 88.25 | 89.05 | 88.65 | % | 1.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 83.20 | 84.05 | 83.63 | % | 1.12 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 78.30 | 79.05 | 78.68 | % | 0.98 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 73.30 | 74.05 | 73.68 | % | 0.87 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 67.80 | 68.95 | 68.38 | 64.67 | 0.00 | 0.00% | 0.76 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 63.25 | 64.00 | 63.63 | 57.85 | 0.00 | 0.00% | 0.67 | 0 | 42 | 0.72 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 58.35 | 59.15 | 58.75 | 53.10 | 0.00 | 0.00% | 0.59 | 0 | 36 | 0.69 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 53.35 | 54.10 | 53.73 | 53.90 | +9.05 | +20.18% | 0.51 | 9 | 23 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 48.40 | 49.25 | 48.83 | 48.80 | +6.41 | +15.13% | 0.44 | 5 | 10 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 43.75 | 44.65 | 44.20 | 43.23 | +2.88 | +7.14% | 0.38 | 1 | 116 | 0.46 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 38.55 | 39.50 | 39.03 | 34.22 | 0.00 | 0.00% | 0.33 | 0 | 92 | 0.49 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 33.65 | 34.65 | 34.15 | 25.99 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.45 | 0.97 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 29.15 | 29.50 | 29.33 | 24.60 | 0.00 | 0.00% | 0.23 | 0 | 514 | 0.37 | 0.95 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 24.45 | 25.15 | 24.80 | 24.41 | +3.96 | +19.37% | 0.18 | 2 | 129 | 0.33 | 0.93 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 19.90 | 20.60 | 20.25 | 19.84 | +4.45 | +28.92% | 0.14 | 32 | 44 | 0.32 | 0.89 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 15.55 | 15.90 | 15.73 | 15.65 | +3.56 | +29.45% | 0.11 | 8 | 147 | 0.28 | 0.83 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 11.60 | 11.85 | 11.73 | 11.75 | +3.10 | +35.84% | 0.08 | 23 | 489 | 0.26 | 0.74 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 8.15 | 8.45 | 8.30 | 8.18 | +2.29 | +38.88% | 0.05 | 43 | 1,184 | 0.25 | 0.62 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 5.40 | 5.65 | 5.53 | 5.55 | +1.52 | +37.72% | 0.03 | 77 | 656 | 0.24 | 0.49 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 3.30 | 3.45 | 3.38 | 3.38 | +0.88 | +35.20% | 0.02 | 50 | 585 | 0.23 | 0.36 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 1.90 | 2.07 | 1.99 | 1.91 | +0.46 | +31.73% | 0.01 | 58 | 1,000 | 0.23 | 0.25 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 1.02 | 1.14 | 1.08 | 1.10 | +0.35 | +46.67% | 0.01 | 40 | 842 | 0.23 | 0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.12 | 0.73 | 0.43 | 0.59 | +0.18 | +43.91% | 0.00 | 7 | 421 | 0.23 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.17 | 0.33 | 0.25 | 0.32 | +0.07 | +28.00% | 0.00 | 5 | 383 | 0.22 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.10 | 0.27 | 0.19 | 0.11 | -0.17 | -60.72% | 0.00 | 10 | 57 | 0.24 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.78 | 0.39 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.02 | 0.00 | -0.01 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.36 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.31 | 0.66 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.38 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.41 | -87.24% | 0.00 | 2 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | -0.01 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 10 | 97 | 0.40 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 0.62 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.35 | -0.03 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 0.16 | 0.48 | 0.32 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.30 | -0.05 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.56 | 0.62 | 0.59 | 0.59 | -0.41 | -41.00% | 0.00 | 2 | 173 | 0.29 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.92 | 1.18 | 1.05 | 1.00 | -0.61 | -37.89% | 0.01 | 104 | 507 | 0.29 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 1.50 | 1.72 | 1.61 | 1.66 | -1.07 | -39.20% | 0.01 | 50 | 571 | 0.26 | -0.17 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 2.58 | 2.76 | 2.67 | 2.69 | -1.51 | -35.96% | 0.02 | 56 | 3,201 | 0.26 | -0.26 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 4.05 | 4.85 | 4.45 | 4.32 | -1.78 | -29.18% | 0.03 | 13 | 918 | 0.26 | -0.38 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 6.25 | 6.55 | 6.40 | 6.62 | -2.58 | -28.05% | 0.04 | 35 | 483 | 0.24 | -0.51 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 9.20 | 9.60 | 9.40 | 18.10 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.23 | -0.64 | 0.03 | -0.05 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 12.00 | 13.55 | 12.78 | 16.36 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.22 | -0.75 | 0.02 | -0.04 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 17.10 | 17.70 | 17.40 | 20.65 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.25 | -0.83 | 0.02 | -0.04 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 21.75 | 22.80 | 22.28 | % | 0.12 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 26.65 | 27.45 | 27.05 | 55.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 31.65 | 32.50 | 32.08 | % | 0.17 | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 36.65 | 37.45 | 37.05 | % | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 41.65 | 42.40 | 42.03 | % | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 51.65 | 52.40 | 52.03 | % | 0.25 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 61.65 | 62.40 | 62.03 | % | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |