Options Chain for 3M CO COM (MMM) - $151.68 as of 2/4/2025 9:50:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.80 | 83.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 75.10 | 78.70 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 70.15 | 73.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 65.15 | 68.95 | 67.39 | 0.00 | 0.00% | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 60.15 | 63.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 54.90 | 58.70 | 43.67 | 0.00 | 0.00% | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 49.95 | 53.70 | 54.01 | 0.00 | 0.00% | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 45.00 | 48.75 | 32.92 | 0.00 | 0.00% | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 40.45 | 43.75 | 40.50 | 0.00 | 0.00% | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 34.50 | 37.20 | 36.29 | +0.93 | +2.63% | 216 | 411 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 30.45 | 33.55 | 29.54 | 0.00 | 0.00% | 0 | 71 | 1.04 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 26.55 | 27.20 | 26.56 | +0.80 | +3.11% | 216 | 411 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 129.00 | 21.45 | 24.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 130.00 | 21.40 | 22.75 | 21.60 | +1.43 | +7.09% | 1 | 843 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 131.00 | 19.40 | 22.80 | 23.39 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 132.00 | 18.35 | 21.75 | 19.92 | % | 5 | 0 | 0.72 | 0.97 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 133.00 | 17.25 | 20.75 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 134.00 | 16.30 | 19.75 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 135.00 | 16.60 | 17.45 | 16.97 | +1.22 | +7.75% | 1 | 1,102 | 0.55 | 0.94 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 136.00 | 14.45 | 17.80 | 13.78 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.92 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 137.00 | 13.40 | 16.70 | 12.91 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 138.00 | 12.95 | 15.90 | 11.12 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 139.00 | 11.85 | 14.20 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.90 | 0.02 | -0.05 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 11.80 | 12.55 | 12.32 | +1.40 | +12.83% | 25 | 9,160 | 0.46 | 0.89 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 141.00 | 10.20 | 12.20 | 9.21 | 0.00 | 0.00% | 0 | 13 | 0.24 | 0.88 | 0.02 | -0.05 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 142.00 | 9.40 | 11.35 | 10.35 | +0.31 | +3.09% | 2 | 23 | 0.49 | 0.87 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 143.00 | 9.00 | 10.95 | 5.95 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.85 | 0.03 | -0.06 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 144.00 | 7.40 | 9.65 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.03 | -0.06 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 6.45 | 8.25 | 7.58 | +1.68 | +28.48% | 3 | 3,758 | 0.25 | 0.82 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 146.00 | 5.05 | 7.55 | 6.69 | 0.00 | 0.00% | 0 | 45 | 0.17 | 0.79 | 0.04 | -0.06 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 147.00 | 4.35 | 5.95 | 3.78 | 0.00 | 0.00% | 0 | 45 | 0.15 | 0.75 | 0.04 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 148.00 | 3.60 | 5.75 | 7.05 | 0.00 | 0.00% | 0 | 156 | 0.19 | 0.72 | 0.05 | -0.07 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 149.00 | 2.82 | 5.25 | 4.33 | +0.93 | +27.36% | 3 | 87 | 0.19 | 0.67 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 3.55 | 3.90 | 3.75 | +0.85 | +29.31% | 58 | 9,859 | 0.19 | 0.61 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 152.50 | 2.09 | 2.59 | 2.40 | +0.71 | +42.02% | 152 | 1,209 | 0.21 | 0.46 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 1.17 | 1.42 | 1.40 | +0.48 | +52.18% | 118 | 1,785 | 0.20 | 0.32 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 157.50 | 0.53 | 0.78 | 0.71 | +0.07 | +10.94% | 17 | 1,648 | 0.20 | 0.21 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 0.32 | 0.40 | 0.43 | +0.20 | +86.96% | 16 | 540 | 0.20 | 0.13 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 162.50 | 0.15 | 0.22 | 0.15 | -0.04 | -21.06% | 6 | 108 | 0.20 | 0.07 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 0.04 | 0.20 | 0.12 | +0.06 | +100.00% | 1 | 142 | 0.21 | 0.04 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST | |
| 175.00 | 0.00 | 1.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.28 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.28 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.14 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.18 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.04 | 0.01 | -0.03 | -75.00% | 1 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 326 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.02 | 0.10 | 0.06 | -0.01 | -14.29% | 1 | 285 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.03 | 0.10 | 0.10 | -0.04 | -28.58% | 10 | 3,502 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.31 | 0.06 | -0.09 | -60.00% | 1 | 707 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 129.00 | 0.03 | 1.34 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 0.06 | 0.29 | 0.17 | +0.05 | +41.67% | 1 | 1,496 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 131.00 | 0.04 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 132.00 | 0.04 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.03 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 133.00 | 0.04 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.03 | 0.01 | -0.02 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 134.00 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.04 | 0.01 | -0.03 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 0.06 | 0.57 | 0.32 | 0.00 | 0.00% | 0 | 296 | 0.33 | -0.06 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 136.00 | 0.07 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.08 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 137.00 | 0.09 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.08 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 138.00 | 0.14 | 0.44 | 0.21 | -0.07 | -25.00% | 2 | 41 | 0.28 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 139.00 | 0.20 | 0.25 | 0.59 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.10 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 0.24 | 0.30 | 0.29 | -0.13 | -30.96% | 5 | 488 | 0.26 | -0.11 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 141.00 | 0.32 | 0.35 | 0.34 | -0.08 | -19.05% | 1 | 25 | 0.25 | -0.12 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 142.00 | 0.39 | 0.64 | 0.36 | -0.31 | -46.27% | 1 | 509 | 0.25 | -0.13 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 143.00 | 0.37 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 98 | 0.24 | -0.15 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 144.00 | 0.60 | 0.68 | 0.60 | -0.42 | -41.18% | 11 | 166 | 0.24 | -0.16 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 0.74 | 0.84 | 0.71 | -0.46 | -39.32% | 69 | 502 | 0.24 | -0.18 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 146.00 | 0.91 | 1.04 | 1.10 | -0.26 | -19.12% | 13 | 943 | 0.23 | -0.21 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 147.00 | 0.97 | 1.44 | 1.17 | -0.61 | -34.27% | 20 | 394 | 0.23 | -0.25 | 0.04 | -0.06 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 148.00 | 1.41 | 1.59 | 1.42 | -0.58 | -29.00% | 37 | 543 | 0.23 | -0.28 | 0.05 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 149.00 | 1.72 | 2.00 | 1.79 | -0.87 | -32.71% | 27 | 192 | 0.23 | -0.33 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 2.08 | 2.29 | 1.92 | -1.13 | -37.05% | 20 | 465 | 0.23 | -0.39 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 152.50 | 3.20 | 3.65 | 2.97 | -1.41 | -32.20% | 2 | 73 | 0.22 | -0.54 | 0.06 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 4.10 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 75 | 0.21 | -0.68 | 0.05 | -0.07 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 157.50 | 4.60 | 8.20 | % | 0 | 0 | 0.37 | -0.79 | 0.04 | -0.06 | 2/4/2025 3:59:55 PM EST | |||
| 160.00 | 6.80 | 10.60 | 8.70 | +2.30 | +35.94% | 5 | 5 | 0.37 | -0.87 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 162.50 | 9.40 | 13.15 | 12.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.93 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 11.85 | 15.20 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 170.00 | 16.70 | 20.65 | 23.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 21.70 | 25.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 180.00 | 26.65 | 30.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 185.00 | 31.65 | 35.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 190.00 | 36.65 | 40.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |