Options Chain for 3M CO COM (MMM) - $165.00 as of 10/30/2025 6:27:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.80 | 88.05 | 86.93 | % | 1.09 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 80.80 | 83.05 | 81.93 | % | 0.96 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 75.10 | 78.05 | 76.58 | % | 0.85 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 70.80 | 72.90 | 71.85 | % | 0.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 65.40 | 68.10 | 66.75 | % | 0.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 60.45 | 63.55 | 62.00 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 55.30 | 58.10 | 56.70 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 50.65 | 53.10 | 51.88 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 120.00 | 45.50 | 48.10 | 46.80 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 125.00 | 40.10 | 43.65 | 41.88 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 35.50 | 38.15 | 36.83 | 24.24 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 30.65 | 33.15 | 31.90 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 25.90 | 28.00 | 26.95 | 23.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 20.65 | 23.25 | 21.95 | 14.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 15.85 | 18.35 | 17.10 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.56 | 0.97 | 0.01 | -0.04 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 13.70 | 15.80 | 14.75 | % | 0.10 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.06 | 10/30/2025 4:00:02 PM EST | |||
| 155.00 | 11.55 | 13.45 | 12.50 | 10.35 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.45 | 0.91 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 9.25 | 11.15 | 10.20 | % | 0.06 | 0 | 0 | 0.28 | 0.86 | 0.03 | -0.09 | 10/30/2025 4:00:02 PM EST | |||
| 160.00 | 7.40 | 7.85 | 7.63 | 7.85 | -0.27 | -3.33% | 0.05 | 3 | 135 | 0.24 | 0.79 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 5.50 | 7.05 | 6.28 | % | 0.04 | 0 | 0 | 0.28 | 0.70 | 0.04 | -0.11 | 10/30/2025 4:00:02 PM EST | |||
| 165.00 | 3.95 | 4.20 | 4.08 | 3.80 | +1.05 | +38.19% | 0.02 | 3 | 193 | 0.23 | 0.59 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 2.60 | 2.83 | 2.72 | 2.88 | -0.02 | -0.69% | 0.02 | 56 | 46 | 0.23 | 0.47 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 1.61 | 1.78 | 1.70 | 1.91 | +0.94 | +96.91% | 0.01 | 309 | 418 | 0.22 | 0.34 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 0.91 | 1.05 | 0.98 | 1.33 | +0.39 | +41.49% | 0.01 | 10 | 10 | 0.22 | 0.23 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.38 | 0.74 | 0.56 | 0.79 | +0.43 | +119.45% | 0.00 | 2 | 96 | 0.22 | 0.15 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.09 | 0.02 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.02 | 0.50 | 0.26 | 0.28 | +0.08 | +40.00% | 0.00 | 40 | 36 | 0.23 | 0.06 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.43 | -0.03 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 0.07 | 0.74 | 0.41 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.06 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.02 | 0.94 | 0.48 | 0.43 | -0.58 | -57.43% | 0.00 | 1 | 92 | 0.26 | -0.09 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 0.35 | 1.24 | 0.80 | 0.69 | +0.03 | +4.55% | 0.01 | 1 | 3 | 0.28 | -0.14 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.97 | 1.10 | 1.04 | 0.75 | -0.70 | -48.28% | 0.01 | 1 | 338 | 0.26 | -0.21 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 1.52 | 1.76 | 1.64 | 1.34 | -0.16 | -10.67% | 0.01 | 21 | 9 | 0.25 | -0.30 | 0.04 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 2.36 | 2.55 | 2.46 | 2.11 | -1.44 | -40.57% | 0.01 | 10 | 103 | 0.24 | -0.41 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 3.50 | 3.75 | 3.63 | 3.22 | -0.08 | -2.43% | 0.02 | 70 | 11 | 0.24 | -0.53 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 4.70 | 5.25 | 4.98 | 4.00 | -0.95 | -19.20% | 0.03 | 10 | 114 | 0.22 | -0.66 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 6.30 | 8.10 | 7.20 | 6.08 | +0.28 | +4.83% | 0.04 | 19 | 8 | 0.24 | -0.77 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 7.95 | 9.65 | 8.80 | 8.54 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.85 | 0.03 | -0.06 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 10.00 | 12.30 | 11.15 | % | 0.06 | 0 | 0 | 0.37 | -0.91 | 0.02 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 12.30 | 14.35 | 13.33 | % | 0.07 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 10/30/2025 4:00:02 PM EST | |||
| 182.50 | 14.10 | 18.05 | 16.08 | % | 0.09 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 16.60 | 20.40 | 18.50 | 15.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 187.50 | 19.10 | 22.80 | 20.95 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 21.60 | 25.20 | 23.40 | 26.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 192.50 | 24.75 | 27.90 | 26.33 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 26.60 | 29.95 | 28.28 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 31.50 | 35.55 | 33.53 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 36.50 | 40.55 | 38.53 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 41.50 | 45.55 | 43.53 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 46.50 | 50.20 | 48.35 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 51.50 | 55.55 | 53.53 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 56.50 | 60.55 | 58.53 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 61.50 | 65.55 | 63.53 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 66.60 | 69.95 | 68.28 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 71.50 | 75.55 | 73.53 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |