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 | 63.50 | 67.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 58.60 | 62.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 53.55 | 57.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 48.60 | 52.35 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 43.50 | 47.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 38.70 | 42.45 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 33.80 | 37.60 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 29.00 | 32.75 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 25.15 | 26.85 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 21.05 | 21.80 | % | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 15.90 | 17.35 | 23.78 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.84 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 12.45 | 13.05 | % | 0 | 0 | 0.36 | 0.76 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 136.00 | 11.70 | 12.25 | % | 0 | 0 | 0.35 | 0.74 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 137.00 | 10.90 | 11.50 | 11.80 | % | 2 | 0 | 0.35 | 0.72 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 138.00 | 10.50 | 10.80 | % | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 139.00 | 9.15 | 10.15 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.68 | 0.02 | -0.09 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 9.15 | 9.75 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.09 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 141.00 | 8.50 | 9.05 | % | 0 | 0 | 0.36 | 0.63 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 142.00 | 7.90 | 8.50 | % | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 143.00 | 7.30 | 7.75 | 13.46 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.58 | 0.03 | -0.10 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 144.00 | 6.70 | 7.00 | 13.03 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.56 | 0.03 | -0.10 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 6.00 | 6.45 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.53 | 0.03 | -0.10 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 5.65 | 5.90 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.50 | 0.03 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 147.00 | 5.20 | 5.40 | 5.70 | % | 16 | 0 | 0.34 | 0.48 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 148.00 | 4.75 | 4.95 | 9.53 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.45 | 0.03 | -0.09 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 3.90 | 4.50 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.42 | 0.03 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 3.90 | 4.10 | 4.01 | -2.06 | -33.94% | 2 | 20 | 0.33 | 0.40 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 3.00 | 3.20 | 3.42 | -1.20 | -25.98% | 17 | 55 | 0.33 | 0.34 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 2.24 | 2.46 | 3.58 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.28 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 1.61 | 1.85 | 4.12 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.22 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 1.10 | 1.40 | 1.37 | -0.78 | -36.28% | 25 | 46 | 0.32 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 0.81 | 1.04 | 1.11 | -0.60 | -35.09% | 12 | 4 | 0.32 | 0.14 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.56 | 1.00 | 0.69 | -0.47 | -40.52% | 91 | 21 | 0.33 | 0.10 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 0.38 | 0.55 | 1.81 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.08 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.20 | 0.39 | 0.54 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 0.10 | 0.43 | % | 0 | 0 | 0.31 | 0.04 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.06 | 0.54 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 177.50 | 0.03 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.01 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.01 | 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 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.73 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.02 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.03 | 0.95 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.11 | 0.75 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.50 | 0.60 | 0.47 | % | 20 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 125.00 | 0.87 | 1.16 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.11 | 0.01 | -0.06 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 1.39 | 1.65 | 1.51 | +0.61 | +67.78% | 55 | 15 | 0.39 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 2.41 | 2.67 | 1.66 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.24 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 136.00 | 2.64 | 2.92 | 1.86 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.26 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 137.00 | 2.87 | 3.10 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.28 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 138.00 | 3.20 | 3.35 | 2.52 | +0.96 | +61.54% | 20 | 10 | 0.36 | -0.30 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 139.00 | 3.50 | 3.70 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.32 | 0.02 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 3.80 | 4.00 | 2.01 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.35 | 0.02 | -0.09 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 141.00 | 4.15 | 4.40 | 2.90 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.37 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 142.00 | 4.55 | 4.70 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.39 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 143.00 | 4.90 | 5.15 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.42 | 0.03 | -0.10 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 144.00 | 4.15 | 5.60 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.44 | 0.03 | -0.10 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 4.75 | 6.15 | 3.30 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.47 | 0.03 | -0.10 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 6.30 | 6.50 | % | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 147.00 | 6.80 | 7.00 | 6.80 | +1.75 | +34.66% | 19 | 1 | 0.33 | -0.52 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 7.30 | 7.60 | 5.33 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.55 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 7.85 | 8.10 | 5.67 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 8.40 | 8.75 | 7.86 | +3.71 | +89.40% | 17 | 13 | 0.33 | -0.60 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 10.00 | 10.35 | 9.08 | +1.98 | +27.89% | 17 | 17 | 0.32 | -0.66 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 11.75 | 12.20 | 8.38 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.72 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 13.65 | 14.75 | % | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 15.50 | 16.45 | 12.85 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.82 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 17.70 | 18.50 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 19.50 | 21.00 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 167.50 | 21.70 | 23.25 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 23.70 | 26.40 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 172.50 | 25.70 | 28.85 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 28.20 | 31.55 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 177.50 | 31.00 | 33.90 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 33.20 | 36.45 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 38.15 | 41.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |