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 | 74.70 | 79.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 69.70 | 74.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 64.70 | 69.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 59.70 | 64.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 54.60 | 59.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 50.00 | 54.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 45.00 | 49.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 40.00 | 44.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 35.00 | 39.50 | 23.48 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 30.00 | 34.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 116.00 | 29.00 | 33.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 117.00 | 28.00 | 32.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 118.00 | 27.00 | 31.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 119.00 | 26.00 | 30.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 25.00 | 29.50 | 17.60 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 24.00 | 28.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 122.00 | 23.00 | 27.50 | 18.76 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 22.00 | 26.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 124.00 | 21.00 | 25.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 20.00 | 24.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 126.00 | 19.00 | 23.50 | 7.81 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 18.00 | 22.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 128.00 | 17.00 | 21.50 | 7.15 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 16.00 | 20.50 | 6.90 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 15.00 | 19.50 | 19.06 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 14.00 | 18.70 | 6.85 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.99 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 13.00 | 17.50 | 9.79 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.98 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 12.00 | 16.50 | 13.74 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.98 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 12.10 | 15.70 | 14.20 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.97 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 10.30 | 14.65 | 11.93 | 0.00 | 0.00% | 0 | 65 | 0.51 | 0.94 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 9.40 | 13.75 | 12.45 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.93 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 8.45 | 12.80 | 11.75 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.91 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 7.65 | 11.75 | 11.05 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.89 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 6.75 | 10.70 | 6.05 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.87 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 6.00 | 9.70 | 7.23 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.84 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 5.10 | 9.35 | 7.40 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.82 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 4.35 | 8.50 | 7.50 | 0.00 | 0.00% | 0 | 116 | 0.41 | 0.77 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 3.65 | 7.35 | 6.55 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.75 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 2.95 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 53 | 0.21 | 0.70 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 2.30 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.65 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 1.66 | 3.80 | 4.70 | 0.00 | 0.00% | 0 | 26 | 0.17 | 0.60 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 1.15 | 5.15 | 2.97 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.54 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 1.07 | 4.60 | 2.45 | 0.00 | 0.00% | 0 | 80 | 0.22 | 0.48 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 0.99 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.42 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 1.52 | 2.90 | 1.67 | 0.00 | 0.00% | 0 | 75 | 0.24 | 0.36 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 0.88 | 2.76 | 1.01 | 0.00 | 0.00% | 0 | 81 | 0.24 | 0.24 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 90 | 0.27 | 0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 157.50 | 0.00 | 2.11 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 162.50 | 0.00 | 2.22 | % | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.17 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 0.06 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.17 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 | 2.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.02 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 220 | 1.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.14 | 0.48 | 0.00 | 0.00% | 0 | 111 | 0.92 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 2.14 | 0.82 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 2.14 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 118.00 | 0.00 | 1.52 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 2.15 | 0.57 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 123.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 124.00 | 0.00 | 2.16 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.16 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 126.00 | 0.00 | 2.17 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 127.00 | 0.00 | 1.20 | 0.31 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 128.00 | 0.00 | 2.18 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.64 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 129.00 | 0.00 | 2.19 | 0.98 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.24 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 131.00 | 0.00 | 2.22 | 3.25 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 132.00 | 0.00 | 0.69 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 133.00 | 0.00 | 2.29 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.02 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 134.00 | 0.00 | 2.33 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.03 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.06 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 136.00 | 0.10 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.07 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 137.00 | 0.10 | 2.49 | 0.51 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.09 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 138.00 | 0.01 | 1.08 | 0.21 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.11 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 139.00 | 0.01 | 1.23 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.13 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.30 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 52 | 0.24 | -0.16 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 141.00 | 0.47 | 3.00 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.18 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 142.00 | 0.26 | 1.63 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.23 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 143.00 | 0.00 | 1.75 | 1.06 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.25 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 144.00 | 1.22 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.30 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.09 | 2.55 | 1.65 | 0.00 | 0.00% | 0 | 31 | 0.22 | -0.35 | 0.05 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 146.00 | 0.28 | 2.96 | 1.38 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.40 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 147.00 | 0.61 | 3.00 | 1.71 | 0.00 | 0.00% | 0 | 20 | 0.18 | -0.46 | 0.06 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 148.00 | 1.19 | 3.85 | 1.97 | 0.00 | 0.00% | 0 | 24 | 0.25 | -0.52 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 149.00 | 1.76 | 4.35 | 2.48 | 0.00 | 0.00% | 0 | 43 | 0.22 | -0.58 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 2.40 | 6.55 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.64 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 152.50 | 4.50 | 8.40 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.76 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 6.50 | 10.65 | % | 0 | 0 | 0.46 | -0.85 | 0.03 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 157.50 | 8.75 | 12.80 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 10.95 | 15.25 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 162.50 | 13.50 | 17.90 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 16.00 | 20.50 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 21.00 | 25.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 26.00 | 30.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 31.00 | 35.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |