Options Chain for 3M CO COM (MMM) - $165.80 as of 11/21/2025 4:01:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 82.20 | 84.95 | 83.58 | % | 0.98 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 90.00 | 77.15 | 79.95 | 78.55 | % | 0.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 95.00 | 72.10 | 74.95 | 73.53 | % | 0.77 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 100.00 | 67.10 | 70.00 | 68.55 | % | 0.69 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 105.00 | 62.40 | 64.95 | 63.68 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 110.00 | 57.40 | 60.00 | 58.70 | % | 0.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 115.00 | 52.25 | 55.00 | 53.63 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 120.00 | 47.40 | 50.00 | 48.70 | 40.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 125.00 | 42.40 | 45.00 | 43.70 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 130.00 | 37.30 | 40.05 | 38.68 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 135.00 | 32.45 | 35.05 | 33.75 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 140.00 | 27.20 | 30.10 | 28.65 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 145.00 | 22.55 | 25.15 | 23.85 | % | 0.16 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 150.00 | 17.65 | 20.30 | 18.98 | 17.57 | % | 0.13 | 1 | 0 | 0.65 | 0.96 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 152.50 | 15.25 | 17.90 | 16.58 | % | 0.11 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.04 | 11/21/2025 4:00:05 PM EST | |||
| 155.00 | 13.10 | 15.10 | 14.10 | 11.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.91 | 0.02 | -0.06 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 157.50 | 10.55 | 12.95 | 11.75 | % | 0.07 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.08 | 11/21/2025 4:00:05 PM EST | |||
| 160.00 | 8.30 | 10.60 | 9.45 | 9.34 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.28 | 0.81 | 0.03 | -0.10 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 162.50 | 6.95 | 8.50 | 7.73 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.33 | 0.74 | 0.03 | -0.11 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 165.00 | 5.15 | 5.60 | 5.38 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.27 | 0.65 | 0.04 | -0.12 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 167.50 | 3.65 | 3.90 | 3.78 | 3.74 | +1.23 | +49.01% | 0.02 | 12 | 28 | 0.26 | 0.54 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 170.00 | 2.36 | 2.58 | 2.47 | 2.35 | +0.80 | +51.62% | 0.01 | 40 | 96 | 0.25 | 0.42 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 172.50 | 1.37 | 1.66 | 1.52 | 1.41 | +0.38 | +36.90% | 0.01 | 17 | 30 | 0.24 | 0.30 | 0.04 | -0.10 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 175.00 | 0.77 | 1.01 | 0.89 | 0.96 | +0.28 | +41.18% | 0.01 | 17 | 105 | 0.24 | 0.20 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 177.50 | 0.47 | 0.76 | 0.62 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.12 | 0.03 | -0.06 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 180.00 | 0.11 | 0.41 | 0.26 | 0.32 | +0.02 | +6.67% | 0.00 | 11 | 160 | 0.23 | 0.07 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 185.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.22 | -68.75% | 0.00 | 10 | 4 | 0.25 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.01 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 150.00 | 0.05 | 0.37 | 0.21 | 0.24 | -0.16 | -40.00% | 0.00 | 3 | 91 | 0.33 | -0.04 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 152.50 | 0.27 | 0.45 | 0.36 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | -0.06 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 155.00 | 0.24 | 0.67 | 0.46 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.31 | -0.09 | 0.02 | -0.06 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 157.50 | 0.41 | 0.82 | 0.62 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.29 | -0.14 | 0.02 | -0.08 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 160.00 | 0.81 | 1.02 | 0.92 | 0.95 | -0.70 | -42.43% | 0.01 | 41 | 154 | 0.28 | -0.19 | 0.03 | -0.10 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 162.50 | 1.11 | 1.47 | 1.29 | 1.40 | -1.10 | -44.00% | 0.01 | 35 | 52 | 0.27 | -0.26 | 0.03 | -0.11 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 165.00 | 1.84 | 2.19 | 2.02 | 1.77 | -1.80 | -50.42% | 0.01 | 11 | 139 | 0.26 | -0.35 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 167.50 | 2.67 | 3.20 | 2.94 | 2.65 | -1.10 | -29.34% | 0.02 | 3 | 14 | 0.25 | -0.46 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 170.00 | 4.00 | 4.45 | 4.23 | 3.78 | -1.52 | -28.68% | 0.02 | 11 | 161 | 0.24 | -0.58 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 172.50 | 5.60 | 7.05 | 6.33 | % | 0.04 | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.10 | 11/21/2025 4:00:05 PM EST | |||
| 175.00 | 6.40 | 8.10 | 7.25 | 7.75 | % | 0.04 | 10 | 0 | 0.29 | -0.80 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 177.50 | 8.50 | 10.75 | 9.63 | % | 0.05 | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.06 | 11/21/2025 4:00:05 PM EST | |||
| 180.00 | 10.80 | 13.00 | 11.90 | % | 0.07 | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.04 | 11/21/2025 4:00:05 PM EST | |||
| 182.50 | 12.75 | 15.30 | 14.03 | % | 0.08 | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 185.00 | 15.20 | 17.80 | 16.50 | % | 0.09 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 187.50 | 17.70 | 20.25 | 18.98 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 190.00 | 20.20 | 22.75 | 21.48 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 192.50 | 22.70 | 25.60 | 24.15 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 195.00 | 25.20 | 28.00 | 26.60 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 200.00 | 30.20 | 32.95 | 31.58 | % | 0.16 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 205.00 | 35.20 | 37.95 | 36.58 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 210.00 | 40.20 | 43.00 | 41.60 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 215.00 | 45.20 | 47.95 | 46.58 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 220.00 | 50.20 | 53.10 | 51.65 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 225.00 | 55.20 | 58.10 | 56.65 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 230.00 | 60.20 | 63.10 | 61.65 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 235.00 | 65.20 | 67.75 | 66.48 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 240.00 | 70.20 | 72.75 | 71.48 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |