Options Chain for 3M CO COM (MMM) - $166.45 as of 10/30/2025 9:02:54 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 | 85.00 | 88.55 | 86.78 | % | 1.08 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 80.50 | 83.55 | 82.03 | % | 0.97 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 75.50 | 78.55 | 77.03 | % | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 70.55 | 73.60 | 72.08 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 65.55 | 68.60 | 67.08 | % | 0.67 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 60.75 | 63.55 | 62.15 | % | 0.59 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 55.60 | 58.60 | 57.10 | % | 0.52 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 115.00 | 50.55 | 53.60 | 52.08 | % | 0.45 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 120.00 | 45.95 | 48.00 | 46.98 | 38.03 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 40.60 | 43.00 | 41.80 | % | 0.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 36.00 | 38.00 | 37.00 | 27.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 135.00 | 30.90 | 33.05 | 31.98 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 140.00 | 25.90 | 27.85 | 26.88 | 16.95 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 24.95 | 27.05 | 26.00 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 142.00 | 23.90 | 25.85 | 24.88 | % | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 143.00 | 22.90 | 25.05 | 23.98 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 144.00 | 21.90 | 24.05 | 22.98 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 145.00 | 20.90 | 23.05 | 21.98 | 10.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 20.30 | 21.85 | 21.08 | 22.90 | -0.05 | -0.22% | 0.14 | 2 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 18.95 | 20.90 | 19.93 | 19.30 | % | 0.14 | 2 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 148.00 | 18.05 | 20.10 | 19.08 | 21.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 16.90 | 19.10 | 18.00 | % | 0.12 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 150.00 | 16.10 | 18.10 | 17.10 | 12.28 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.73 | 0.99 | 0.00 | -0.02 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 13.45 | 15.35 | 14.40 | 15.88 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.61 | 0.98 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 11.45 | 13.20 | 12.33 | 12.63 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.59 | 0.95 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 8.90 | 10.35 | 9.63 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.45 | 0.90 | 0.02 | -0.12 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 6.20 | 8.00 | 7.10 | 8.73 | +2.98 | +51.83% | 0.04 | 5 | 122 | 0.39 | 0.83 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 4.75 | 5.30 | 5.03 | 5.05 | +1.04 | +25.94% | 0.03 | 19 | 123 | 0.24 | 0.73 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 3.20 | 3.95 | 3.58 | 3.62 | +1.24 | +52.11% | 0.02 | 53 | 180 | 0.27 | 0.61 | 0.06 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 1.87 | 2.05 | 1.96 | 1.97 | +0.80 | +68.38% | 0.01 | 92 | 149 | 0.24 | 0.46 | 0.06 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 0.94 | 1.29 | 1.12 | 1.01 | +0.29 | +40.28% | 0.01 | 88 | 541 | 0.25 | 0.31 | 0.05 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 0.42 | 0.69 | 0.56 | 0.50 | +0.18 | +56.25% | 0.00 | 46 | 110 | 0.24 | 0.19 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 0.09 | 0.43 | 0.26 | 0.26 | +0.10 | +62.50% | 0.00 | 88 | 117 | 0.24 | 0.10 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 0.01 | 0.11 | 0.06 | 0.14 | -0.12 | -46.16% | 0.00 | 11 | 25 | 0.21 | 0.05 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 13 | 44 | 0.30 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.33 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 192.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.34 | 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.76 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.41 | 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 2.06 | 1.03 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 1.90 | 0.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 143.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 144.00 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 147.00 | 0.00 | 1.55 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 1.35 | 0.68 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.39 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 1.91 | 0.96 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | -0.02 | 0.01 | -0.05 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 155.00 | 0.04 | 0.33 | 0.19 | 0.37 | +0.09 | +32.15% | 0.00 | 10 | 42 | 0.29 | -0.05 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 157.50 | 0.09 | 0.30 | 0.20 | 0.24 | -0.30 | -55.56% | 0.00 | 10 | 67 | 0.25 | -0.10 | 0.02 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 160.00 | 0.23 | 0.59 | 0.41 | 0.45 | -0.54 | -54.55% | 0.00 | 6 | 223 | 0.25 | -0.17 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 162.50 | 0.83 | 1.35 | 1.09 | 0.93 | -0.79 | -45.93% | 0.01 | 120 | 367 | 0.27 | -0.27 | 0.05 | -0.18 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 165.00 | 1.56 | 2.30 | 1.93 | 1.19 | -0.61 | -33.89% | 0.01 | 16 | 275 | 0.27 | -0.39 | 0.06 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 167.50 | 2.73 | 3.05 | 2.89 | 2.85 | -1.45 | -33.73% | 0.02 | 34 | 66 | 0.25 | -0.54 | 0.06 | -0.19 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 170.00 | 3.60 | 4.75 | 4.18 | 3.40 | -2.40 | -41.38% | 0.02 | 3 | 111 | 0.27 | -0.69 | 0.05 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 172.50 | 5.60 | 7.05 | 6.33 | 5.92 | -1.49 | -20.11% | 0.04 | 23 | 8 | 0.32 | -0.81 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 175.00 | 7.40 | 9.45 | 8.43 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.38 | -0.90 | 0.03 | -0.08 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 177.50 | 9.65 | 11.80 | 10.73 | % | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.04 | 10/30/2025 4:00:02 PM EST | |||
| 180.00 | 12.10 | 14.55 | 13.33 | % | 0.07 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 182.50 | 14.60 | 16.85 | 15.73 | % | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 185.00 | 17.30 | 19.10 | 18.20 | % | 0.10 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 187.50 | 19.80 | 21.70 | 20.75 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 190.00 | 22.10 | 24.50 | 23.30 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 192.50 | 24.60 | 27.00 | 25.80 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 195.00 | 27.10 | 29.25 | 28.18 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 200.00 | 32.10 | 34.35 | 33.23 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 205.00 | 37.30 | 39.50 | 38.40 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 210.00 | 42.10 | 44.20 | 43.15 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 215.00 | 47.10 | 49.50 | 48.30 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 220.00 | 52.10 | 54.50 | 53.30 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 225.00 | 57.10 | 59.35 | 58.23 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 230.00 | 62.10 | 64.25 | 63.18 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 235.00 | 67.10 | 69.60 | 68.35 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 240.00 | 72.30 | 74.20 | 73.25 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |