Options Chain for 3M CO COM (MMM) - $147.54 as of 3/11/2025 8:50:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.95 | 69.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 85.00 | 61.95 | 64.25 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 90.00 | 56.30 | 59.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 95.00 | 52.00 | 54.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 100.00 | 47.05 | 50.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 105.00 | 41.80 | 44.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 110.00 | 37.05 | 39.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 115.00 | 32.25 | 35.05 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 120.00 | 27.25 | 30.10 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 3/11/2025 4:00:01 PM EST | |||
| 125.00 | 22.90 | 24.40 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.06 | 3/11/2025 4:00:01 PM EST | |||
| 129.00 | 18.55 | 20.45 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.08 | 3/11/2025 4:00:01 PM EST | |||
| 130.00 | 17.65 | 19.35 | 16.22 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.08 | 2/24/2025 | 3/11/2025 4:00:01 PM EST |
| 131.00 | 16.65 | 18.55 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.08 | 3/11/2025 4:00:01 PM EST | |||
| 132.00 | 15.75 | 17.65 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.09 | 3/11/2025 4:00:01 PM EST | |||
| 133.00 | 15.50 | 16.35 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.09 | 3/11/2025 4:00:01 PM EST | |||
| 134.00 | 13.80 | 16.05 | % | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.10 | 3/11/2025 4:00:01 PM EST | |||
| 135.00 | 13.05 | 14.50 | 14.47 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.86 | 0.02 | -0.11 | 2/26/2025 | 3/11/2025 4:00:01 PM EST |
| 136.00 | 12.10 | 13.75 | 13.64 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.84 | 0.02 | -0.11 | 3/4/2025 | 3/11/2025 4:00:01 PM EST |
| 137.00 | 11.30 | 12.85 | % | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.12 | 3/11/2025 4:00:01 PM EST | |||
| 138.00 | 10.55 | 11.85 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.12 | 3/11/2025 4:00:01 PM EST | |||
| 139.00 | 9.80 | 11.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.78 | 0.02 | -0.13 | 3/6/2025 | 3/11/2025 4:00:01 PM EST |
| 140.00 | 9.15 | 10.15 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.76 | 0.02 | -0.13 | 3/7/2025 | 3/11/2025 4:00:01 PM EST |
| 141.00 | 8.70 | 9.35 | 9.35 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.73 | 0.03 | -0.14 | 3/10/2025 | 3/11/2025 4:00:01 PM EST |
| 142.00 | 7.70 | 8.60 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.71 | 0.03 | -0.14 | 3/7/2025 | 3/11/2025 4:00:01 PM EST |
| 143.00 | 7.45 | 8.10 | % | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.15 | 3/11/2025 4:00:01 PM EST | |||
| 144.00 | 6.15 | 7.20 | 6.15 | -3.85 | -38.50% | 1 | 3 | 0.35 | 0.65 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 145.00 | 6.20 | 6.45 | 5.90 | +1.00 | +20.41% | 3 | 21 | 0.37 | 0.62 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 146.00 | 5.55 | 5.80 | 4.92 | -0.28 | -5.39% | 9 | 7 | 0.37 | 0.58 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 147.00 | 5.00 | 5.30 | 4.50 | -0.20 | -4.26% | 1 | 26 | 0.37 | 0.55 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 148.00 | 4.45 | 4.75 | 4.00 | +0.97 | +32.02% | 3 | 17 | 0.36 | 0.52 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 149.00 | 3.95 | 4.25 | 4.65 | -2.66 | -36.39% | 14 | 26 | 0.36 | 0.48 | 0.04 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 150.00 | 3.45 | 3.70 | 4.07 | +0.82 | +25.24% | 12 | 61 | 0.35 | 0.44 | 0.04 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 152.50 | 2.31 | 2.84 | 2.40 | +0.12 | +5.27% | 3 | 43 | 0.34 | 0.36 | 0.03 | -0.13 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 155.00 | 1.62 | 1.94 | 1.64 | -0.12 | -6.82% | 5 | 81 | 0.34 | 0.27 | 0.03 | -0.12 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 157.50 | 1.01 | 1.32 | 1.36 | +0.12 | +9.68% | 17 | 78 | 0.33 | 0.20 | 0.03 | -0.10 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 160.00 | 0.67 | 0.99 | 0.60 | -0.25 | -29.42% | 1 | 97 | 0.34 | 0.14 | 0.02 | -0.07 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 162.50 | 0.43 | 0.59 | 0.46 | 0.00 | 0.00% | 0 | 48 | 0.33 | 0.09 | 0.02 | -0.05 | 3/10/2025 | 3/11/2025 4:00:01 PM EST |
| 165.00 | 0.26 | 0.44 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.06 | 0.01 | -0.04 | 3/10/2025 | 3/11/2025 4:00:01 PM EST |
| 167.50 | 0.10 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.01 | -0.03 | 3/3/2025 | 3/11/2025 4:00:01 PM EST |
| 170.00 | 0.04 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.02 | 0.01 | -0.02 | 3/7/2025 | 3/11/2025 4:00:01 PM EST |
| 172.50 | 0.01 | 1.35 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.32 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 177.50 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.29 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.29 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.29 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.23 | 0.72 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 120.00 | 0.01 | 1.44 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.04 | 2/24/2025 | 3/11/2025 4:00:01 PM EST |
| 125.00 | 0.13 | 0.51 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.04 | 0.01 | -0.06 | 2/21/2025 | 3/11/2025 4:00:01 PM EST |
| 129.00 | 0.32 | 0.60 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.08 | 3/11/2025 4:00:01 PM EST | |||
| 130.00 | 0.37 | 0.66 | 0.87 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.08 | 0.01 | -0.08 | 3/7/2025 | 3/11/2025 4:00:01 PM EST |
| 131.00 | 0.14 | 0.67 | % | 0 | 0 | 0.39 | -0.08 | 0.01 | -0.08 | 3/11/2025 4:00:01 PM EST | |||
| 132.00 | 0.56 | 0.74 | 0.58 | % | 1 | 0 | 0.42 | -0.10 | 0.01 | -0.09 | 3/11/2025 | 3/11/2025 4:00:01 PM EST | |
| 133.00 | 0.65 | 0.84 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.11 | 0.01 | -0.09 | 2/28/2025 | 3/11/2025 4:00:01 PM EST |
| 134.00 | 0.60 | 1.02 | 0.24 | 0.00 | 0.00% | 0 | 100 | 0.40 | -0.12 | 0.01 | -0.10 | 2/28/2025 | 3/11/2025 4:00:01 PM EST |
| 135.00 | 0.85 | 1.09 | 0.89 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.14 | 0.02 | -0.11 | 3/10/2025 | 3/11/2025 4:00:01 PM EST |
| 136.00 | 1.01 | 1.35 | 1.15 | +0.09 | +8.50% | 8 | 10 | 0.41 | -0.16 | 0.02 | -0.11 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 137.00 | 1.11 | 1.32 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.17 | 0.02 | -0.12 | 3/5/2025 | 3/11/2025 4:00:01 PM EST |
| 138.00 | 1.16 | 1.60 | 1.77 | +0.48 | +37.21% | 3 | 15 | 0.39 | -0.20 | 0.02 | -0.12 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 139.00 | 1.34 | 1.79 | 1.93 | -0.17 | -8.10% | 1 | 15 | 0.39 | -0.22 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 140.00 | 1.70 | 1.93 | 1.78 | +0.38 | +27.15% | 18 | 64 | 0.39 | -0.24 | 0.02 | -0.13 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 141.00 | 1.96 | 2.18 | 2.02 | -0.18 | -8.19% | 4 | 12 | 0.38 | -0.27 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 142.00 | 2.24 | 2.47 | 2.77 | +0.77 | +38.50% | 3 | 18 | 0.38 | -0.29 | 0.03 | -0.14 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 143.00 | 2.50 | 2.79 | 2.58 | -0.22 | -7.86% | 7 | 12 | 0.38 | -0.32 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 144.00 | 2.71 | 4.00 | 3.60 | +0.90 | +33.34% | 5 | 3 | 0.41 | -0.35 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 145.00 | 3.15 | 4.30 | 3.40 | +0.58 | +20.57% | 17 | 96 | 0.40 | -0.38 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 146.00 | 3.60 | 4.60 | 4.20 | +0.75 | +21.74% | 6 | 21 | 0.40 | -0.42 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 147.00 | 4.00 | 4.25 | 4.85 | +1.10 | +29.34% | 5 | 16 | 0.36 | -0.45 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 148.00 | 4.40 | 5.60 | 4.36 | -0.25 | -5.43% | 12 | 8 | 0.39 | -0.48 | 0.03 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 149.00 | 4.90 | 5.20 | 5.40 | +0.24 | +4.66% | 1 | 11 | 0.35 | -0.52 | 0.04 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 150.00 | 5.35 | 5.90 | 6.25 | +1.23 | +24.51% | 7 | 78 | 0.35 | -0.56 | 0.04 | -0.15 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 152.50 | 6.90 | 7.30 | 6.50 | -0.99 | -13.22% | 5 | 30 | 0.34 | -0.64 | 0.03 | -0.13 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 155.00 | 8.55 | 9.45 | 9.85 | +1.25 | +14.54% | 1 | 7 | 0.35 | -0.73 | 0.03 | -0.12 | 3/11/2025 | 3/11/2025 4:00:01 PM EST |
| 157.50 | 10.40 | 11.70 | 10.35 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.80 | 0.03 | -0.10 | 3/10/2025 | 3/11/2025 4:00:01 PM EST |
| 160.00 | 12.45 | 13.40 | % | 0 | 0 | 0.40 | -0.86 | 0.02 | -0.07 | 3/11/2025 4:00:01 PM EST | |||
| 162.50 | 14.35 | 15.80 | 20.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.91 | 0.02 | -0.05 | 2/26/2025 | 3/11/2025 4:00:01 PM EST |
| 165.00 | 16.65 | 18.10 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 3/11/2025 4:00:01 PM EST | |||
| 167.50 | 18.95 | 20.85 | 22.85 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.96 | 0.01 | -0.03 | 3/7/2025 | 3/11/2025 4:00:01 PM EST |
| 170.00 | 20.85 | 23.25 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.02 | 3/11/2025 4:00:01 PM EST | |||
| 172.50 | 23.95 | 25.55 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 175.00 | 25.40 | 28.10 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/11/2025 4:00:01 PM EST | |||
| 177.50 | 27.90 | 31.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 180.00 | 30.55 | 33.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST | |||
| 185.00 | 35.35 | 38.25 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/11/2025 4:00:01 PM EST |