Options Chain for 3M CO COM (MMM) - $144.80 as of 3/31/2025 4:35:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.95 | 83.55 | 82.75 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 PM EST |
| 70.00 | 75.60 | 78.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 75.00 | 70.55 | 73.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 80.00 | 65.60 | 68.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 85.00 | 60.65 | 63.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 90.00 | 55.55 | 58.35 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 95.00 | 50.65 | 53.35 | 54.02 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 45.70 | 48.25 | 48.52 | 0.00 | 0.00% | 0 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 41.25 | 43.35 | 44.05 | 0.00 | 0.00% | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 36.80 | 38.00 | 44.25 | 0.00 | 0.00% | 0 | 99 | 1.07 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 31.05 | 32.85 | 30.47 | 0.00 | 0.00% | 0 | 68 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 27.10 | 27.80 | 28.76 | 0.00 | 0.00% | 0 | 124 | 0.81 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 21.45 | 22.75 | 17.81 | -10.75 | -37.64% | 1 | 583 | 0.66 | 0.96 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 16.75 | 18.30 | 15.92 | 0.00 | 0.00% | 0 | 202 | 0.44 | 0.94 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 12.65 | 13.30 | 10.22 | -1.38 | -11.90% | 2 | 559 | 0.35 | 0.88 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 138.00 | 10.00 | 10.45 | % | 0 | 0 | 0.36 | 0.83 | 0.02 | -0.08 | 3/31/2025 3:59:51 PM EST | |||
| 139.00 | 9.10 | 9.45 | 7.25 | -5.40 | -42.69% | 2 | 1 | 0.34 | 0.81 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 8.15 | 8.55 | 7.40 | -2.45 | -24.88% | 1 | 1,150 | 0.30 | 0.79 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 141.00 | 6.90 | 7.80 | 6.25 | % | 1 | 0 | 0.29 | 0.76 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 142.00 | 6.05 | 7.00 | 7.35 | % | 25 | 0 | 0.28 | 0.72 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST | |
| 143.00 | 5.40 | 6.30 | 4.70 | -0.85 | -15.32% | 16 | 6 | 0.28 | 0.68 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 144.00 | 5.40 | 5.60 | 5.20 | +0.15 | +2.97% | 39 | 3 | 0.31 | 0.64 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 145.00 | 4.80 | 4.95 | 4.60 | +0.93 | +25.35% | 43 | 886 | 0.30 | 0.60 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 146.00 | 4.15 | 4.35 | 3.80 | +0.63 | +19.88% | 18 | 19 | 0.30 | 0.56 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 147.00 | 3.60 | 3.80 | 3.75 | +0.81 | +27.56% | 9 | 19 | 0.29 | 0.51 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 148.00 | 3.10 | 3.30 | 2.58 | -0.52 | -16.78% | 34 | 10 | 0.29 | 0.47 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 149.00 | 2.67 | 2.81 | 2.17 | -1.68 | -43.64% | 9 | 11 | 0.29 | 0.42 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 150.00 | 2.25 | 2.39 | 2.34 | +0.58 | +32.96% | 99 | 4,438 | 0.28 | 0.38 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 152.50 | 1.38 | 1.67 | 1.52 | +0.46 | +43.40% | 16 | 245 | 0.28 | 0.28 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 155.00 | 0.80 | 0.95 | 0.90 | +0.27 | +42.86% | 33 | 3,761 | 0.27 | 0.19 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 157.50 | 0.29 | 0.71 | 0.51 | +0.13 | +34.22% | 296 | 5,503 | 0.27 | 0.13 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 160.00 | 0.16 | 0.32 | 0.31 | +0.12 | +63.16% | 197 | 7,333 | 0.26 | 0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 162.50 | 0.11 | 0.39 | 0.14 | +0.04 | +40.00% | 13 | 181 | 0.29 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 165.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 69 | 1,032 | 0.28 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 167.50 | 0.01 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.13 | 0.05 | +0.04 | +400.00% | 7 | 216 | 0.30 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 172.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 386 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 1.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.26 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 134 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:51 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 | 0.21 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.71 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.27 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 3/31/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/31/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 115 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:51 PM EST |
| 105.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 10 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 149 | 0.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 115.00 | 0.01 | 0.23 | 0.03 | -0.04 | -57.15% | 4 | 193 | 0.52 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.22 | 0.10 | 0.00 | 0.00% | 1 | 856 | 0.47 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 125.00 | 0.06 | 0.32 | 0.19 | 0.00 | 0.00% | 0 | 378 | 0.39 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 130.00 | 0.19 | 0.30 | 0.31 | -0.09 | -22.50% | 61 | 459 | 0.36 | -0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 135.00 | 0.54 | 0.59 | 0.65 | -0.18 | -21.69% | 65 | 1,521 | 0.33 | -0.12 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 138.00 | 0.88 | 0.96 | 1.00 | -0.37 | -27.01% | 15 | 29 | 0.31 | -0.17 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 139.00 | 1.04 | 1.11 | 1.04 | -0.60 | -36.59% | 7 | 3 | 0.31 | -0.19 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 140.00 | 1.21 | 1.29 | 1.17 | -0.60 | -33.90% | 238 | 2,210 | 0.30 | -0.21 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 141.00 | 1.42 | 1.56 | 1.88 | -0.01 | -0.53% | 8 | 16 | 0.30 | -0.24 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 142.00 | 1.66 | 1.75 | 2.15 | +0.13 | +6.44% | 16 | 13 | 0.29 | -0.28 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 143.00 | 1.91 | 2.02 | 2.04 | -0.79 | -27.92% | 10 | 5 | 0.29 | -0.32 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 144.00 | 2.05 | 2.40 | 2.23 | +0.53 | +31.18% | 12 | 13 | 0.29 | -0.36 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 145.00 | 2.41 | 2.71 | 3.35 | -0.31 | -8.47% | 32 | 1,994 | 0.28 | -0.40 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 146.00 | 2.88 | 3.15 | 2.96 | -0.49 | -14.21% | 11 | 11 | 0.28 | -0.44 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 147.00 | 3.40 | 3.65 | 3.50 | -1.00 | -22.23% | 14 | 17 | 0.29 | -0.49 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 148.00 | 2.98 | 4.10 | 3.90 | -0.50 | -11.37% | 4 | 13 | 0.28 | -0.53 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 149.00 | 3.95 | 4.65 | 4.85 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.58 | 0.05 | -0.11 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 150.00 | 4.80 | 5.45 | 5.00 | -1.51 | -23.20% | 38 | 1,344 | 0.28 | -0.62 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 152.50 | 6.65 | 6.90 | 8.90 | +4.45 | +100.00% | 1 | 383 | 0.26 | -0.72 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 155.00 | 8.50 | 9.35 | 8.96 | 0.00 | 0.00% | 0 | 583 | 0.27 | -0.81 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 157.50 | 10.40 | 11.60 | % | 0 | 0 | 0.36 | -0.87 | 0.02 | -0.06 | 3/31/2025 3:59:51 PM EST | |||
| 160.00 | 12.80 | 13.80 | 15.65 | +3.99 | +34.22% | 1 | 301 | 0.34 | -0.91 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:51 PM EST |
| 162.50 | 15.00 | 15.95 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 3/24/2025 | 3/31/2025 3:59:51 PM EST |
| 165.00 | 17.60 | 18.40 | 17.68 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:51 PM EST |
| 167.50 | 19.30 | 21.05 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/31/2025 3:59:51 PM EST | |||
| 170.00 | 22.15 | 23.45 | 22.23 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:51 PM EST |
| 172.50 | 23.75 | 27.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 175.00 | 26.25 | 29.25 | 23.45 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:51 PM EST |
| 177.50 | 28.75 | 32.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST | |||
| 180.00 | 31.25 | 34.25 | 32.16 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:51 PM EST |
| 185.00 | 36.30 | 39.25 | 34.75 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:51 PM EST |
| 190.00 | 41.25 | 44.25 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:51 PM EST |
| 195.00 | 46.25 | 49.80 | 44.75 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:51 PM EST |
| 200.00 | 51.25 | 54.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:51 PM EST |