Options Chain for 3M CO COM (MMM) - $144.84 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.95 | 66.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 58.95 | 61.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 54.00 | 56.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 49.00 | 51.55 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 43.95 | 46.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 39.00 | 41.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 34.10 | 36.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 29.00 | 31.35 | 30.70 | % | 1 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 120.00 | 24.15 | 26.45 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 19.85 | 20.75 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 14.60 | 15.90 | 16.84 | -1.25 | -6.91% | 1 | 1 | 0.37 | 0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 133.00 | 11.90 | 12.95 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 11.35 | 11.60 | 11.51 | % | 1 | 0 | 0.35 | 0.89 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 135.00 | 10.45 | 11.20 | 12.03 | -6.88 | -36.39% | 16 | 16 | 0.39 | 0.87 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 136.00 | 9.55 | 11.65 | 13.41 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.85 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 137.00 | 8.70 | 9.00 | 9.91 | % | 1 | 0 | 0.33 | 0.83 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 138.00 | 7.70 | 9.10 | 15.95 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.80 | 0.03 | -0.09 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 139.00 | 7.05 | 8.30 | % | 0 | 0 | 0.37 | 0.77 | 0.04 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 6.25 | 6.55 | 7.23 | -7.17 | -49.80% | 5 | 28 | 0.31 | 0.73 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 141.00 | 5.60 | 6.55 | 8.10 | -2.35 | -22.49% | 1 | 0 | 0.35 | 0.69 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 142.00 | 4.95 | 6.10 | 7.95 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.65 | 0.05 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 143.00 | 4.30 | 4.45 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.60 | 0.05 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 144.00 | 3.70 | 3.85 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.56 | 0.05 | -0.12 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 3.15 | 3.30 | 3.35 | -5.70 | -62.99% | 6 | 7 | 0.29 | 0.51 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 2.63 | 2.77 | 3.35 | -2.75 | -45.09% | 5 | 6 | 0.28 | 0.46 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 147.00 | 2.17 | 2.31 | 2.35 | -2.40 | -50.53% | 4 | 10 | 0.28 | 0.41 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 1.78 | 1.91 | 1.97 | -1.98 | -50.13% | 15 | 22 | 0.28 | 0.36 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 1.46 | 1.55 | 1.62 | -1.78 | -52.36% | 11 | 12 | 0.27 | 0.32 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 1.16 | 1.25 | 1.21 | -1.49 | -55.19% | 34 | 47 | 0.27 | 0.27 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 0.58 | 0.69 | 0.99 | -0.79 | -44.39% | 10 | 21 | 0.26 | 0.19 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.32 | 0.38 | 0.33 | -0.91 | -73.39% | 33 | 82 | 0.26 | 0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 0.15 | 0.20 | 0.20 | -0.31 | -60.79% | 8 | 44 | 0.26 | 0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.04 | 0.24 | 0.10 | -0.15 | -60.00% | 10 | 148 | 0.28 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 0.02 | 0.61 | 0.51 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.02 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.51 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 1.27 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.14 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.04 | 0.38 | 0.29 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.02 | 0.00 | -0.03 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 0.21 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.35 | -0.06 | 0.01 | -0.05 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 133.00 | 0.37 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.33 | -0.10 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 134.00 | 0.44 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.11 | 0.02 | -0.07 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.54 | 0.62 | 0.62 | +0.10 | +19.24% | 3 | 7 | 0.32 | -0.13 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 136.00 | 0.65 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.15 | 0.02 | -0.08 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 137.00 | 0.78 | 0.88 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.17 | 0.03 | -0.09 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 138.00 | 0.95 | 1.06 | 1.06 | +0.34 | +47.23% | 1 | 5 | 0.31 | -0.20 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 139.00 | 1.14 | 1.24 | 1.26 | +0.94 | +293.75% | 1 | 18 | 0.30 | -0.23 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 1.37 | 1.63 | 1.40 | +0.69 | +97.19% | 7 | 18 | 0.30 | -0.27 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 141.00 | 1.64 | 1.78 | 1.68 | +0.87 | +107.41% | 6 | 14 | 0.30 | -0.31 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 142.00 | 1.94 | 2.09 | 1.91 | +1.36 | +247.28% | 5 | 8 | 0.29 | -0.35 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 143.00 | 2.29 | 2.41 | 2.39 | +1.25 | +109.65% | 7 | 42 | 0.29 | -0.40 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 144.00 | 2.59 | 2.81 | 2.88 | +1.51 | +110.22% | 1 | 15 | 0.28 | -0.44 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 3.15 | 3.30 | 3.17 | +1.42 | +81.15% | 117 | 133 | 0.28 | -0.49 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 3.60 | 3.80 | 3.79 | +1.71 | +82.22% | 5 | 13 | 0.27 | -0.54 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 147.00 | 4.15 | 4.35 | 3.42 | +1.66 | +94.32% | 1 | 28 | 0.27 | -0.59 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 4.75 | 4.95 | 4.67 | +1.91 | +69.21% | 77 | 76 | 0.27 | -0.64 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 5.40 | 5.60 | 4.40 | +1.39 | +46.18% | 1 | 17 | 0.26 | -0.68 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 6.15 | 6.35 | 6.20 | +2.80 | +82.36% | 2 | 13 | 0.26 | -0.73 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 8.10 | 8.55 | 7.30 | +2.00 | +37.74% | 1 | 17 | 0.27 | -0.81 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 9.85 | 11.25 | 8.90 | +1.90 | +27.15% | 5 | 34 | 0.30 | -0.88 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 12.15 | 12.95 | % | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 14.60 | 16.25 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.95 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 16.70 | 18.00 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 18.85 | 20.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 167.50 | 21.30 | 23.20 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 23.80 | 26.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 172.50 | 26.15 | 28.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 28.65 | 31.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 177.50 | 31.20 | 33.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 33.80 | 36.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 38.65 | 41.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |