Options Chain for 3M CO COM (MMM) - $158.80 as of 10/3/2025 3:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 106.85 | 110.90 | 108.88 | 86.50 | 0.00 | 0.00% | 2.18 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 101.90 | 105.65 | 103.78 | 85.55 | 0.00 | 0.00% | 1.89 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 96.90 | 100.80 | 98.85 | 91.73 | 0.00 | 0.00% | 1.65 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 91.95 | 95.80 | 93.88 | 90.67 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 86.95 | 90.85 | 88.90 | 78.45 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 82.00 | 85.75 | 83.88 | % | 1.12 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 80.00 | 77.50 | 80.95 | 79.23 | 53.90 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 72.60 | 75.10 | 73.85 | 69.53 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 68.05 | 70.00 | 69.03 | 68.10 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 62.90 | 64.95 | 63.93 | 52.69 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 57.70 | 59.85 | 58.78 | 48.69 | 0.00 | 0.00% | 0.59 | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 53.75 | 55.90 | 54.83 | 54.71 | +0.46 | +0.85% | 0.52 | 1 | 273 | 0.77 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 47.65 | 50.10 | 48.88 | 45.45 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.76 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 43.15 | 45.30 | 44.23 | 40.52 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.71 | 0.99 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 39.05 | 40.70 | 39.88 | 33.80 | 0.00 | 0.00% | 0.33 | 0 | 148 | 0.67 | 0.98 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 34.10 | 35.75 | 34.93 | 29.72 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.47 | 0.97 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 29.45 | 31.00 | 30.23 | 27.60 | 0.00 | 0.00% | 0.23 | 0 | 118 | 0.44 | 0.94 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 24.15 | 25.95 | 25.05 | 26.30 | +3.30 | +14.35% | 0.19 | 17 | 20,049 | 0.45 | 0.91 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 18.90 | 22.50 | 20.70 | 21.05 | -0.30 | -1.41% | 0.15 | 2 | 157 | 0.35 | 0.86 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 16.20 | 17.85 | 17.03 | 17.58 | +3.63 | +26.03% | 0.12 | 10 | 434 | 0.36 | 0.79 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 11.95 | 14.10 | 13.03 | 13.96 | +3.86 | +38.22% | 0.09 | 14 | 315 | 0.33 | 0.71 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 9.55 | 9.80 | 9.68 | 9.50 | +0.15 | +1.61% | 0.06 | 42 | 1,193 | 0.32 | 0.61 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 6.90 | 7.10 | 7.00 | 6.85 | -0.40 | -5.52% | 0.04 | 31 | 995 | 0.32 | 0.51 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 4.75 | 4.95 | 4.85 | 4.70 | -0.25 | -5.06% | 0.03 | 195 | 1,705 | 0.31 | 0.40 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 3.20 | 3.35 | 3.28 | 3.30 | -0.04 | -1.20% | 0.02 | 15 | 1,082 | 0.31 | 0.30 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 2.06 | 2.18 | 2.12 | 2.12 | +0.07 | +3.42% | 0.01 | 3 | 404 | 0.31 | 0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 1.30 | 1.41 | 1.36 | 1.35 | -0.07 | -4.93% | 0.01 | 41 | 360 | 0.31 | 0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 0.82 | 0.91 | 0.87 | 0.93 | +0.13 | +16.25% | 0.00 | 20 | 883 | 0.31 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 0.47 | 0.89 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.33 | 0.07 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 0.15 | 0.67 | 0.41 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | 0.04 | 0.00 | -0.02 | 8/11/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 0.08 | 0.25 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.30 | 0.02 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 0.04 | 0.72 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 112 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.69 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.01 | 0.20 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.48 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.01 | 0.26 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.44 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.04 | 0.52 | 0.12 | -0.19 | -61.29% | 0.00 | 7 | 630 | 0.62 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.14 | -41.18% | 0.00 | 4 | 583 | 0.49 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.16 | 0.50 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 4 | 592 | 0.38 | -0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.61 | 0.70 | 0.66 | 0.64 | -0.05 | -7.25% | 0.01 | 6 | 376 | 0.38 | -0.06 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 1.01 | 1.23 | 1.12 | 1.06 | -0.09 | -7.83% | 0.01 | 4 | 330 | 0.38 | -0.09 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 1.62 | 1.95 | 1.79 | 1.65 | -0.07 | -4.07% | 0.01 | 8 | 439 | 0.37 | -0.14 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 2.45 | 2.64 | 2.55 | 2.55 | -0.03 | -1.17% | 0.02 | 90 | 1,028 | 0.35 | -0.21 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 3.75 | 3.90 | 3.83 | 3.74 | -0.28 | -6.97% | 0.03 | 9 | 726 | 0.34 | -0.29 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 5.50 | 5.65 | 5.58 | 5.10 | -0.50 | -8.93% | 0.04 | 42 | 710 | 0.33 | -0.39 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 7.70 | 8.00 | 7.85 | 7.75 | -0.55 | -6.63% | 0.05 | 81 | 329 | 0.32 | -0.49 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 10.55 | 10.85 | 10.70 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.32 | -0.60 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 12.50 | 16.05 | 14.28 | 16.69 | 0.00 | 0.00% | 0.08 | 0 | 278 | 0.32 | -0.70 | 0.02 | -0.07 | 9/18/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 17.05 | 19.25 | 18.15 | 18.20 | -2.75 | -13.13% | 0.10 | 2 | 120 | 0.31 | -0.78 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 21.90 | 23.10 | 22.50 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.36 | -0.85 | 0.01 | -0.04 | 9/12/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 25.85 | 28.80 | 27.33 | 57.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.90 | 0.01 | -0.03 | 4/7/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 30.55 | 33.15 | 31.85 | 58.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 4/4/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 35.50 | 37.90 | 36.70 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 200.00 | 39.60 | 43.45 | 41.53 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 210.00 | 50.45 | 53.05 | 51.75 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 220.00 | 60.40 | 63.05 | 61.73 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 230.00 | 69.70 | 72.90 | 71.30 | 78.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 10/3/2025 3:59:56 PM EST |