Options Chain for 3M CO COM (MMM) - $140.80 as of 5/5/2025 8:40:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.40 | 62.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 54.60 | 57.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 49.45 | 52.95 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 43.95 | 48.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 39.30 | 43.00 | 26.40 | 0.00 | 0.00% | 0 | 15 | 1.42 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 34.55 | 38.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 29.65 | 33.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 24.60 | 28.05 | 25.25 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 119.00 | 20.65 | 23.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 20.05 | 22.00 | 15.08 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 18.65 | 21.25 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 122.00 | 17.35 | 21.10 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 123.00 | 16.80 | 18.95 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 16.15 | 18.25 | 17.55 | % | 5 | 0 | 0.64 | 0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 125.00 | 15.25 | 17.10 | 12.87 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.95 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 13.60 | 17.25 | 13.05 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.93 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 13.10 | 15.30 | 10.82 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.92 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 12.20 | 15.50 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 129.00 | 11.60 | 13.10 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 11.35 | 12.80 | 9.95 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.87 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 10.35 | 11.00 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 132.00 | 9.60 | 11.25 | 7.00 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.82 | 0.03 | -0.07 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 8.65 | 9.15 | 9.45 | +1.90 | +25.17% | 1 | 13 | 0.32 | 0.79 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 8.00 | 9.05 | 11.00 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.76 | 0.03 | -0.08 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 7.20 | 7.85 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.73 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 6.50 | 6.80 | 7.05 | +0.94 | +15.39% | 1 | 9 | 0.32 | 0.70 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 5.80 | 6.10 | 7.47 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.66 | 0.04 | -0.09 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 5.05 | 6.35 | 4.56 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.62 | 0.04 | -0.10 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 4.55 | 4.75 | 3.76 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.58 | 0.04 | -0.10 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 3.95 | 4.10 | 4.15 | -0.95 | -18.63% | 2 | 40 | 0.30 | 0.54 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 3.40 | 3.55 | 4.72 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.49 | 0.05 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 2.85 | 3.05 | 3.15 | -0.90 | -22.23% | 4 | 16 | 0.29 | 0.45 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 2.43 | 2.58 | 2.68 | -0.72 | -21.18% | 9 | 15 | 0.28 | 0.40 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 144.00 | 1.86 | 2.44 | 2.33 | -0.57 | -19.66% | 6 | 5 | 0.29 | 0.35 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 1.69 | 2.36 | 2.00 | -0.47 | -19.03% | 38 | 40 | 0.30 | 0.31 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 1.38 | 1.49 | 1.57 | +0.43 | +37.72% | 1 | 28 | 0.28 | 0.27 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 1.06 | 1.21 | 1.67 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.22 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 148.00 | 0.86 | 0.99 | 1.06 | -0.43 | -28.86% | 1 | 20 | 0.27 | 0.19 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 149.00 | 0.65 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.15 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.40 | 0.64 | 0.62 | -0.34 | -35.42% | 1 | 97 | 0.24 | 0.12 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 0.26 | 0.37 | 0.26 | -0.88 | -77.20% | 1 | 2 | 0.26 | 0.07 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.43 | 0.16 | -0.07 | -30.44% | 16 | 10 | 0.34 | 0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.02 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 162.50 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 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 | 0.18 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.18 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.03 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 148 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 3.14 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 119.00 | 0.01 | 0.94 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 0.01 | 0.64 | 0.15 | -0.07 | -31.82% | 3 | 26 | 0.40 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 121.00 | 0.00 | 0.43 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 122.00 | 0.00 | 0.72 | 4.76 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 123.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.03 | 0.01 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 124.00 | 0.00 | 0.54 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.04 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.26 | 0.64 | 1.06 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.05 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 126.00 | 0.31 | 0.79 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 127.00 | 0.38 | 0.90 | 1.45 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.08 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 128.00 | 0.42 | 0.75 | 0.45 | -0.54 | -54.55% | 3 | 14 | 0.34 | -0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 129.00 | 0.55 | 0.66 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.11 | 0.02 | -0.05 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.53 | 1.13 | 0.60 | -0.65 | -52.00% | 1 | 12 | 0.35 | -0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 0.79 | 0.95 | 1.59 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.15 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 132.00 | 0.93 | 1.06 | 2.54 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.18 | 0.03 | -0.07 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 133.00 | 1.13 | 1.23 | 1.03 | -1.59 | -60.69% | 1 | 24 | 0.32 | -0.21 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 134.00 | 1.29 | 1.43 | 1.26 | -1.14 | -47.50% | 2 | 28 | 0.31 | -0.24 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 1.56 | 1.67 | 1.49 | -0.32 | -17.68% | 27 | 23 | 0.31 | -0.27 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 1.82 | 1.95 | 2.00 | -1.50 | -42.86% | 1 | 4 | 0.31 | -0.30 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 137.00 | 2.02 | 2.26 | 3.85 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.34 | 0.04 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 2.26 | 2.60 | 2.14 | +0.06 | +2.89% | 10 | 9 | 0.30 | -0.38 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 139.00 | 2.81 | 2.97 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.42 | 0.04 | -0.10 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 3.05 | 3.40 | 3.05 | -1.15 | -27.39% | 1 | 12 | 0.29 | -0.46 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 3.70 | 3.90 | 3.55 | +0.25 | +7.58% | 2 | 4 | 0.29 | -0.51 | 0.05 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 142.00 | 4.10 | 4.40 | 4.00 | +0.35 | +9.59% | 25 | 52 | 0.29 | -0.55 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 143.00 | 4.80 | 5.00 | 4.65 | +0.55 | +13.42% | 14 | 11 | 0.29 | -0.60 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 144.00 | 4.25 | 5.60 | 4.95 | +0.15 | +3.13% | 3 | 3 | 0.23 | -0.65 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 5.70 | 6.35 | 5.05 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.69 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 146.00 | 6.55 | 7.10 | % | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 147.00 | 6.10 | 8.05 | % | 0 | 0 | 0.21 | -0.78 | 0.04 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 148.00 | 7.00 | 8.55 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 149.00 | 8.75 | 9.55 | 22.65 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.85 | 0.03 | -0.05 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 9.80 | 10.50 | 19.88 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.03 | -0.04 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 152.50 | 11.35 | 13.55 | 15.20 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.93 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 13.85 | 15.60 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 157.50 | 16.10 | 18.45 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 18.30 | 20.65 | 19.86 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 4:00:01 PM EST |
| 162.50 | 20.10 | 23.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 22.55 | 26.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 167.50 | 25.00 | 28.55 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 27.60 | 31.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 32.50 | 36.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 37.45 | 41.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 42.45 | 46.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |