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 | 63.70 | 67.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 58.55 | 62.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 53.50 | 57.55 | 63.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 49.00 | 52.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 44.50 | 47.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 39.00 | 42.25 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 34.15 | 37.40 | 39.72 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.97 | 0.00 | -0.03 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 30.00 | 32.55 | 30.02 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.04 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 26.00 | 28.15 | 35.41 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.92 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 21.65 | 21.85 | 21.90 | -4.65 | -17.52% | 10 | 45 | 0.38 | 0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 17.35 | 17.60 | 17.39 | -3.35 | -16.16% | 5 | 406 | 0.37 | 0.82 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 13.50 | 13.70 | 13.74 | -2.91 | -17.48% | 7 | 41 | 0.35 | 0.74 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 10.00 | 10.35 | 9.99 | -3.26 | -24.61% | 10 | 850 | 0.34 | 0.65 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 7.00 | 7.20 | 7.03 | -2.22 | -24.00% | 202 | 955 | 0.33 | 0.53 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 4.70 | 4.95 | 4.80 | -2.07 | -30.14% | 159 | 1,234 | 0.32 | 0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 2.95 | 3.20 | 3.00 | -1.35 | -31.04% | 91 | 927 | 0.31 | 0.31 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 1.75 | 2.10 | 1.79 | -0.98 | -35.38% | 146 | 712 | 0.31 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 1.02 | 1.17 | 1.10 | -0.52 | -32.10% | 6 | 580 | 0.30 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.55 | 0.63 | 0.62 | -0.28 | -31.12% | 10 | 307 | 0.30 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.35 | 0.37 | 0.45 | -0.12 | -21.06% | 4 | 91 | 0.31 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.20 | 0.30 | 0.24 | -0.08 | -25.00% | 10 | 91 | 0.32 | 0.03 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 0.48 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.03 | 0.15 | 0.15 | -0.15 | -50.00% | 7 | 4 | 0.32 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 195.00 | 0.01 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.93 | % | 0 | 0 | 0.62 | 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 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 95.00 | 0.02 | 0.58 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.02 | 0.37 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 0.12 | 0.62 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.03 | 0.00 | -0.03 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 0.13 | 0.47 | 0.41 | +0.21 | +105.00% | 3 | 6 | 0.36 | -0.05 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 0.73 | 1.34 | 0.30 | 0.00 | 0.00% | 0 | 25 | 0.43 | -0.08 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.19 | 1.33 | 1.27 | +0.41 | +47.68% | 2 | 101 | 0.33 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 1.86 | 2.02 | 2.02 | +0.78 | +62.91% | 14 | 220 | 0.36 | -0.18 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 2.90 | 3.10 | 3.15 | +1.20 | +61.54% | 7 | 355 | 0.34 | -0.26 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 4.45 | 4.60 | 4.36 | +1.11 | +34.16% | 94 | 1,295 | 0.33 | -0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 6.45 | 6.65 | 6.70 | +1.83 | +37.58% | 217 | 1,114 | 0.32 | -0.47 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 9.00 | 9.40 | 9.00 | +2.05 | +29.50% | 345 | 874 | 0.31 | -0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 12.40 | 12.65 | 12.25 | +2.72 | +28.55% | 116 | 1,577 | 0.30 | -0.69 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 15.90 | 17.40 | 16.15 | +3.15 | +24.24% | 190 | 1,038 | 0.32 | -0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 20.55 | 20.95 | 20.43 | +4.33 | +26.90% | 387 | 521 | 0.29 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 23.50 | 26.75 | 18.72 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.91 | 0.01 | -0.03 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 28.10 | 31.95 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 33.25 | 36.15 | 27.93 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.97 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 38.20 | 41.80 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 43.25 | 46.15 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 48.55 | 51.15 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 53.15 | 57.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 63.40 | 66.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |