Options Chain for 3M CO COM (MMM) - $146.85 as of 1/22/2025 9:03:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 74.80 | 79.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 70.00 | 74.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 64.80 | 69.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 60.00 | 64.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 55.00 | 59.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 50.00 | 54.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 45.00 | 49.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 40.00 | 44.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 35.00 | 39.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 30.00 | 34.50 | 26.51 | 0.00 | 0.00% | 0 | 14 | 0.73 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 26.00 | 30.70 | 29.04 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 25.00 | 29.70 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 121.00 | 24.00 | 28.70 | 19.92 | 0.00 | 0.00% | 0 | 10 | 0.63 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 23.00 | 27.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 123.00 | 22.10 | 26.50 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 21.10 | 25.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 20.00 | 24.50 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 126.00 | 19.30 | 23.80 | 21.92 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.98 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 18.10 | 22.60 | 19.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 17.10 | 21.80 | 20.43 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 16.50 | 20.90 | % | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 15.50 | 19.90 | % | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 131.00 | 14.50 | 19.00 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 13.50 | 18.00 | 6.48 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.93 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 12.70 | 16.95 | % | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 134.00 | 11.90 | 15.85 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 10.95 | 15.20 | 12.19 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 10.10 | 14.35 | 13.10 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.85 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 9.30 | 13.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.83 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 8.50 | 12.70 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 7.75 | 11.95 | 10.79 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.78 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 7.00 | 11.20 | 10.09 | 0.00 | 0.00% | 0 | 313 | 0.36 | 0.76 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 6.35 | 10.50 | 7.99 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.72 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 5.65 | 9.80 | 7.77 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.69 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 5.00 | 9.10 | 7.05 | 0.00 | 0.00% | 0 | 56 | 0.25 | 0.66 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 4.35 | 8.50 | 6.40 | 0.00 | 0.00% | 0 | 54 | 0.26 | 0.62 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 3.80 | 7.55 | 5.75 | 0.00 | 0.00% | 0 | 83 | 0.25 | 0.59 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 3.15 | 6.00 | 5.15 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 4.20 | 5.65 | 4.60 | 0.00 | 0.00% | 0 | 1,830 | 0.24 | 0.51 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 2.43 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.47 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 3.50 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.43 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 2.00 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 527 | 0.22 | 0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 0.34 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 325 | 0.23 | 0.30 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.62 | 1.75 | 1.58 | 0.00 | 0.00% | 0 | 34 | 0.22 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.15 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.49 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.10 | 2.27 | % | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 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 | 2.13 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.17 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 2.19 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 2.21 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 0.00 | 2.22 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.00 | 2.23 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 0.00 | 2.25 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.27 | 0.24 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 0.00 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.02 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 2.33 | % | 0 | 0 | 0.51 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 0.00 | 2.37 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 2.42 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.47 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.05 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 2.54 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.06 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 0.00 | 2.63 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 133.00 | 0.00 | 2.73 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.09 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 2.84 | 4.35 | 0.00 | 0.00% | 0 | 26 | 0.41 | -0.11 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.99 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 0.00 | 3.15 | 1.08 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.15 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 3.35 | 5.60 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.17 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 0.10 | 3.60 | 1.07 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.19 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 0.20 | 3.80 | 1.13 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.22 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.50 | 4.05 | 1.24 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.24 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 0.55 | 4.35 | 1.56 | 0.00 | 0.00% | 0 | 113 | 0.27 | -0.28 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 0.59 | 4.65 | 1.76 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.31 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 0.98 | 5.00 | % | 0 | 0 | 0.25 | -0.34 | 0.03 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 144.00 | 1.37 | 5.40 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.38 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 1.73 | 5.75 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 2.17 | 6.20 | 3.14 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 3.55 | 6.65 | 4.29 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.49 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 3.15 | 7.15 | 4.84 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.53 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 3.65 | 7.70 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.57 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 4.30 | 8.35 | 4.60 | 0.00 | 0.00% | 0 | 47 | 0.23 | -0.61 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 5.85 | 9.85 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.70 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 7.55 | 11.65 | 8.55 | 0.00 | 0.00% | 0 | 427 | 0.34 | -0.77 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 11.75 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.87 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 16.00 | 20.80 | 16.70 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 20.70 | 25.50 | 23.35 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 26.00 | 30.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |