Options Chain for 3M CO COM (MMM) - $144.98 as of 2/21/2025 8:53:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.30 | 72.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 63.35 | 67.15 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 58.50 | 62.15 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 53.35 | 57.15 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 48.35 | 52.15 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 43.50 | 47.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 38.55 | 41.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 33.65 | 37.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 28.80 | 32.25 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 24.25 | 27.25 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 19.10 | 21.45 | 26.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 13.75 | 16.50 | % | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.07 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 9.90 | 11.15 | % | 0 | 0 | 0.32 | 0.85 | 0.02 | -0.09 | 2/21/2025 3:59:50 PM EST | |||
| 136.00 | 9.25 | 10.35 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 137.00 | 8.25 | 9.50 | % | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.10 | 2/21/2025 3:59:50 PM EST | |||
| 138.00 | 7.50 | 8.65 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.78 | 0.03 | -0.11 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 139.00 | 6.60 | 7.85 | 10.65 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.75 | 0.03 | -0.11 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 6.70 | 7.05 | 9.75 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.72 | 0.04 | -0.12 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 141.00 | 5.30 | 7.75 | 9.75 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.68 | 0.04 | -0.12 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 142.00 | 4.75 | 6.50 | 5.30 | -3.60 | -40.45% | 1 | 1 | 0.31 | 0.64 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 143.00 | 4.05 | 5.00 | % | 0 | 0 | 0.30 | 0.60 | 0.04 | -0.13 | 2/21/2025 3:59:50 PM EST | |||
| 144.00 | 4.15 | 4.40 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.56 | 0.05 | -0.13 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 3.40 | 3.85 | 6.25 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.51 | 0.05 | -0.13 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 146.00 | 2.94 | 3.35 | 5.23 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.46 | 0.05 | -0.13 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 147.00 | 2.56 | 3.35 | 2.70 | -1.90 | -41.31% | 14 | 6 | 0.32 | 0.42 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 148.00 | 2.16 | 2.45 | 3.00 | -1.00 | -25.00% | 5 | 65 | 0.32 | 0.37 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 149.00 | 1.88 | 2.16 | 2.48 | -1.06 | -29.95% | 6 | 78 | 0.32 | 0.33 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 1.50 | 1.98 | 1.61 | -1.22 | -43.11% | 21 | 120 | 0.31 | 0.29 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 152.50 | 0.86 | 1.15 | 1.08 | -0.75 | -40.99% | 3 | 81 | 0.31 | 0.20 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 0.58 | 0.74 | 0.59 | -0.57 | -49.14% | 66 | 156 | 0.32 | 0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 157.50 | 0.35 | 0.48 | 0.71 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.09 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 0.09 | 0.29 | 0.20 | -0.20 | -50.00% | 4 | 49 | 0.33 | 0.07 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 162.50 | 0.09 | 0.72 | 0.11 | -0.24 | -68.58% | 1 | 28 | 0.41 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.22 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 1.29 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.28 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 1.28 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 177.50 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.47 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 182.50 | 0.00 | 1.47 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.67 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.27 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.29 | 0.58 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 0.02 | 0.10 | 0.06 | -0.12 | -66.67% | 2 | 1 | 0.43 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.02 | 0.37 | 0.11 | -0.06 | -35.30% | 1 | 14 | 0.42 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 0.27 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.07 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 0.69 | 0.96 | 0.34 | +0.23 | +209.10% | 1 | 53 | 0.36 | -0.15 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 136.00 | 0.82 | 1.08 | 0.38 | 0.00 | 0.00% | 0 | 69 | 0.36 | -0.17 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 137.00 | 0.99 | 1.39 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.19 | 0.03 | -0.10 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 138.00 | 1.17 | 1.37 | 0.72 | +0.15 | +26.32% | 12 | 34 | 0.34 | -0.22 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 139.00 | 1.39 | 1.66 | 0.82 | +0.14 | +20.59% | 1 | 74 | 0.34 | -0.25 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 1.35 | 2.10 | 1.54 | +0.97 | +170.18% | 19 | 31 | 0.33 | -0.28 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 141.00 | 1.95 | 2.23 | 1.22 | -0.01 | -0.82% | 30 | 25 | 0.33 | -0.32 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 142.00 | 1.70 | 2.63 | 2.24 | +1.12 | +100.00% | 31 | 13 | 0.34 | -0.36 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 143.00 | 2.08 | 2.95 | 2.30 | +0.49 | +27.08% | 8 | 2 | 0.33 | -0.40 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 144.00 | 2.96 | 3.75 | 2.99 | +1.56 | +109.10% | 3 | 82 | 0.34 | -0.44 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 2.91 | 4.30 | 2.17 | +0.41 | +23.30% | 1 | 16 | 0.32 | -0.49 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 146.00 | 3.95 | 5.00 | 2.75 | +0.78 | +39.60% | 8 | 4 | 0.35 | -0.54 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 147.00 | 4.20 | 5.30 | 3.20 | +0.69 | +27.49% | 1 | 104 | 0.32 | -0.58 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 148.00 | 3.90 | 6.05 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.63 | 0.05 | -0.12 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 149.00 | 5.45 | 6.80 | 5.73 | +2.40 | +72.08% | 6 | 170 | 0.35 | -0.67 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 6.45 | 7.65 | 5.60 | +1.63 | +41.06% | 1 | 31 | 0.35 | -0.71 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 152.50 | 6.65 | 9.60 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.80 | 0.03 | -0.09 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 10.40 | 10.85 | 7.60 | 0.00 | 0.00% | 0 | 17 | 0.30 | -0.86 | 0.03 | -0.07 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 157.50 | 12.15 | 14.10 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 160.00 | 14.50 | 15.80 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 162.50 | 16.90 | 18.15 | % | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.04 | 2/21/2025 3:59:50 PM EST | |||
| 165.00 | 19.20 | 20.65 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 167.50 | 21.50 | 23.65 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 23.80 | 26.15 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 172.50 | 25.55 | 29.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 175.00 | 28.20 | 31.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 177.50 | 30.55 | 34.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 180.00 | 33.20 | 36.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 182.50 | 35.60 | 39.35 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 185.00 | 38.10 | 41.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |