Options Chain for 3M CO COM (MMM) - $155.16 as of 9/18/2025 11:11:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.00 | 76.80 | 75.40 | % | 0.94 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 85.00 | 69.00 | 71.80 | 70.40 | % | 0.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 90.00 | 64.00 | 66.80 | 65.40 | % | 0.73 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 95.00 | 59.00 | 61.80 | 60.40 | % | 0.64 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 100.00 | 54.20 | 56.85 | 55.53 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 105.00 | 49.30 | 51.00 | 50.15 | 50.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 110.00 | 44.05 | 46.20 | 45.13 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 115.00 | 39.45 | 40.85 | 40.15 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 120.00 | 33.90 | 36.80 | 35.35 | % | 0.29 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 125.00 | 29.40 | 31.30 | 30.35 | 31.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 130.00 | 24.20 | 26.35 | 25.28 | 24.82 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:13 AM EST |
| 135.00 | 19.00 | 21.20 | 20.10 | 18.15 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.65 | 0.99 | 0.00 | -0.03 | 9/4/2025 | 9/18/2025 10:59:13 AM EST |
| 140.00 | 14.60 | 16.55 | 15.58 | 14.35 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.47 | 0.96 | 0.01 | -0.05 | 9/4/2025 | 9/18/2025 10:59:13 AM EST |
| 145.00 | 11.00 | 11.30 | 11.15 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | 0.88 | 0.02 | -0.08 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 146.00 | 10.10 | 10.40 | 10.25 | % | 0.07 | 0 | 0 | 0.27 | 0.86 | 0.02 | -0.08 | 9/18/2025 10:59:13 AM EST | |||
| 147.00 | 9.25 | 9.55 | 9.40 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | 0.83 | 0.03 | -0.09 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 148.00 | 8.35 | 8.75 | 8.55 | % | 0.06 | 0 | 0 | 0.27 | 0.80 | 0.03 | -0.10 | 9/18/2025 10:59:13 AM EST | |||
| 149.00 | 7.55 | 7.90 | 7.73 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.77 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 150.00 | 6.80 | 7.05 | 6.93 | 6.66 | +0.12 | +1.84% | 0.05 | 3 | 12 | 0.28 | 0.74 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 152.50 | 5.00 | 5.25 | 5.13 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.64 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 155.00 | 3.45 | 3.70 | 3.58 | 3.55 | +0.02 | +0.57% | 0.02 | 5 | 46 | 0.26 | 0.52 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 157.50 | 2.30 | 2.50 | 2.40 | 2.83 | +0.41 | +16.95% | 0.02 | 5 | 13 | 0.26 | 0.40 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 160.00 | 1.42 | 1.60 | 1.51 | 1.59 | +0.22 | +16.06% | 0.01 | 14 | 73 | 0.26 | 0.29 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 162.50 | 0.83 | 0.97 | 0.90 | 0.83 | -0.20 | -19.42% | 0.01 | 11 | 17 | 0.26 | 0.20 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 165.00 | 0.43 | 0.62 | 0.53 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.25 | 0.13 | 0.03 | -0.06 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 167.50 | 0.20 | 0.34 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.08 | 0.02 | -0.04 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 170.00 | 0.04 | 0.20 | 0.12 | 0.18 | -0.18 | -50.00% | 0.00 | 26 | 47 | 0.25 | 0.04 | 0.01 | -0.02 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 172.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | -0.02 | 9/18/2025 10:59:13 AM EST | |||
| 175.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.33 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 10:59:13 AM EST |
| 177.50 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 182.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 195.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 200.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 205.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 210.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 215.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 225.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 85.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 90.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 95.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 130.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:13 AM EST |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | -0.01 | 0.00 | -0.03 | 9/9/2025 | 9/18/2025 10:59:13 AM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.34 | -0.04 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:59:13 AM EST |
| 145.00 | 0.47 | 0.70 | 0.59 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.29 | -0.12 | 0.02 | -0.08 | 9/16/2025 | 9/18/2025 10:59:13 AM EST |
| 146.00 | 0.59 | 0.67 | 0.63 | % | 0.00 | 0 | 0 | 0.30 | -0.14 | 0.02 | -0.08 | 9/18/2025 10:59:13 AM EST | |||
| 147.00 | 0.70 | 1.55 | 1.13 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | -0.17 | 0.03 | -0.09 | 9/16/2025 | 9/18/2025 10:59:13 AM EST |
| 148.00 | 0.84 | 0.96 | 0.90 | 1.11 | +0.03 | +2.78% | 0.01 | 12 | 27 | 0.29 | -0.20 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 149.00 | 1.03 | 1.13 | 1.08 | 1.33 | +0.07 | +5.56% | 0.01 | 1 | 1 | 0.29 | -0.23 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 150.00 | 1.22 | 1.34 | 1.28 | 1.58 | +0.06 | +3.95% | 0.01 | 8 | 89 | 0.28 | -0.26 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 152.50 | 1.97 | 2.04 | 2.01 | 2.30 | -0.44 | -16.06% | 0.01 | 10 | 5 | 0.27 | -0.36 | 0.04 | -0.12 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 155.00 | 2.86 | 3.05 | 2.96 | 2.85 | -0.57 | -16.67% | 0.02 | 10 | 57 | 0.26 | -0.48 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 157.50 | 4.15 | 4.35 | 4.25 | 4.45 | -0.15 | -3.27% | 0.03 | 14 | 34 | 0.26 | -0.60 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 160.00 | 5.75 | 6.05 | 5.90 | 5.67 | -0.91 | -13.83% | 0.04 | 10 | 6 | 0.25 | -0.71 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:59:13 AM EST |
| 162.50 | 7.65 | 8.20 | 7.93 | % | 0.05 | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.08 | 9/18/2025 10:59:13 AM EST | |||
| 165.00 | 9.75 | 10.65 | 10.20 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | -0.87 | 0.03 | -0.06 | 9/15/2025 | 9/18/2025 10:59:13 AM EST |
| 167.50 | 12.00 | 13.80 | 12.90 | 11.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.92 | 0.02 | -0.04 | 9/15/2025 | 9/18/2025 10:59:13 AM EST |
| 170.00 | 13.95 | 15.80 | 14.88 | % | 0.09 | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 9/18/2025 10:59:13 AM EST | |||
| 172.50 | 16.70 | 18.35 | 17.53 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 9/18/2025 10:59:13 AM EST | |||
| 175.00 | 18.85 | 21.15 | 20.00 | % | 0.11 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:13 AM EST | |||
| 177.50 | 21.70 | 23.55 | 22.63 | % | 0.13 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 180.00 | 23.60 | 25.90 | 24.75 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 182.50 | 26.90 | 29.00 | 27.95 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 185.00 | 29.00 | 30.90 | 29.95 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 190.00 | 34.25 | 36.45 | 35.35 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 195.00 | 39.10 | 40.95 | 40.03 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 200.00 | 44.10 | 45.80 | 44.95 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 205.00 | 48.75 | 50.90 | 49.83 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 210.00 | 53.85 | 55.90 | 54.88 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 215.00 | 59.15 | 60.90 | 60.03 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 220.00 | 64.15 | 65.90 | 65.03 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 225.00 | 68.75 | 70.90 | 69.83 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST | |||
| 230.00 | 74.35 | 75.90 | 75.13 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:13 AM EST |