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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.00 | 81.80 | 82.75 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 74.00 | 77.55 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 75.00 | 68.95 | 72.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 80.00 | 64.10 | 67.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 85.00 | 59.05 | 62.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 90.00 | 54.10 | 57.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 95.00 | 49.40 | 52.70 | 38.76 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 45.10 | 47.80 | 48.52 | 0.00 | 0.00% | 0 | 9 | 0.82 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 40.20 | 42.70 | 44.05 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 34.60 | 36.45 | 35.72 | -5.88 | -14.14% | 3 | 89 | 0.44 | 0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 30.10 | 31.70 | 35.38 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.96 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 24.50 | 26.60 | 25.92 | -2.70 | -9.44% | 7 | 127 | 0.38 | 0.93 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 20.45 | 21.90 | 21.70 | -8.30 | -27.67% | 10 | 712 | 0.25 | 0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 16.35 | 17.25 | 18.95 | -1.45 | -7.11% | 4 | 218 | 0.26 | 0.84 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 12.70 | 13.10 | 13.04 | -3.01 | -18.76% | 3 | 519 | 0.27 | 0.78 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 8.80 | 10.40 | 9.35 | -3.70 | -28.36% | 7 | 1,164 | 0.25 | 0.68 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 5.80 | 7.35 | 6.08 | -2.57 | -29.72% | 28 | 1,008 | 0.25 | 0.54 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 3.65 | 4.05 | 4.07 | -1.48 | -26.67% | 76 | 939 | 0.25 | 0.40 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 2.18 | 2.56 | 2.28 | -1.12 | -32.95% | 183 | 978 | 0.24 | 0.27 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 1.20 | 1.33 | 1.35 | -0.47 | -25.83% | 163 | 5,950 | 0.25 | 0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 0.64 | 0.73 | 0.71 | -0.20 | -21.98% | 124 | 483 | 0.25 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 0.33 | 0.39 | 0.31 | -0.25 | -44.65% | 35 | 161 | 0.25 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 0.12 | 1.42 | 0.18 | -0.14 | -43.75% | 9 | 360 | 0.29 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 0.02 | 0.51 | 0.14 | -0.04 | -22.23% | 1 | 29 | 0.28 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.22 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 134 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.28 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.33 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.01 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 54 | 0.40 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 0.15 | 0.14 | -0.04 | -22.23% | 5 | 65 | 0.36 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.09 | 1.34 | 0.18 | 0.00 | 0.00% | 0 | 200 | 0.39 | -0.04 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.31 | 0.59 | 0.38 | -0.01 | -2.57% | 10 | 855 | 0.33 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.62 | 0.75 | 0.81 | +0.50 | +161.29% | 20 | 344 | 0.30 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 130.00 | 1.14 | 1.25 | 1.28 | +0.55 | +75.35% | 20 | 239 | 0.29 | -0.16 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 135.00 | 1.90 | 2.25 | 1.98 | +0.87 | +78.38% | 17 | 884 | 0.28 | -0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 140.00 | 3.25 | 5.00 | 3.25 | +1.07 | +49.09% | 30 | 312 | 0.27 | -0.32 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 145.00 | 5.20 | 5.60 | 5.35 | +1.65 | +44.60% | 39 | 345 | 0.26 | -0.46 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 150.00 | 7.05 | 8.35 | 7.85 | +2.40 | +44.04% | 257 | 561 | 0.25 | -0.60 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 155.00 | 10.05 | 11.75 | 11.55 | +2.62 | +29.34% | 8 | 489 | 0.24 | -0.73 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 160.00 | 15.55 | 16.55 | 12.36 | 0.00 | 0.00% | 0 | 309 | 0.35 | -0.83 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 165.00 | 19.60 | 20.95 | 18.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.89 | 0.01 | -0.03 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 170.00 | 24.75 | 25.55 | 24.00 | +3.20 | +15.39% | 5 | 68 | 0.28 | -0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 175.00 | 28.70 | 31.30 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 2/21/2025 3:59:50 PM EST |
| 180.00 | 33.35 | 36.55 | 31.76 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.98 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 185.00 | 38.25 | 41.70 | 34.75 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 190.00 | 43.05 | 46.85 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:50 PM EST |
| 195.00 | 48.05 | 51.85 | 44.75 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 200.00 | 53.05 | 56.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |