Options Chain for 3M CO COM (MMM) - $149.50 as of 5/28/2025 4:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.65 | 70.55 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 61.70 | 65.60 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 90.00 | 56.70 | 60.60 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 95.00 | 51.95 | 55.60 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 100.00 | 46.65 | 50.60 | 50.25 | 0.00 | 0.00% | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 41.65 | 45.60 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 110.00 | 36.65 | 40.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 31.65 | 35.60 | 22.53 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:49 PM EST |
| 119.00 | 27.70 | 31.60 | 18.12 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 26.70 | 30.60 | 17.88 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:49 PM EST |
| 121.00 | 25.70 | 29.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 122.00 | 24.70 | 28.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 123.00 | 24.70 | 26.90 | 25.50 | 0.00 | 0.00% | 0 | 32 | 2.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 124.00 | 24.00 | 25.25 | 17.45 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 23.00 | 24.20 | 23.55 | 0.00 | 0.00% | 0 | 26 | 1.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 126.00 | 20.85 | 24.45 | 13.20 | 0.00 | 0.00% | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:49 PM EST |
| 127.00 | 20.30 | 22.85 | 24.08 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 128.00 | 19.30 | 22.15 | 22.45 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 129.00 | 18.45 | 20.95 | 11.25 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 17.30 | 20.20 | 9.57 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:49 PM EST |
| 131.00 | 16.50 | 18.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 132.00 | 15.50 | 17.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 133.00 | 14.50 | 16.80 | 5.24 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:49 PM EST |
| 134.00 | 14.25 | 15.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 12.60 | 14.15 | 15.10 | 0.00 | 0.00% | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 136.00 | 12.15 | 13.25 | 10.96 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 137.00 | 11.15 | 12.15 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 138.00 | 10.15 | 11.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 139.00 | 9.25 | 10.25 | 11.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.05 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 8.30 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.07 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 6.80 | 8.45 | 7.99 | -1.41 | -15.00% | 1 | 1 | 0.79 | 0.95 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 142.00 | 6.30 | 8.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.94 | 0.03 | -0.14 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 143.00 | 5.30 | 6.60 | 7.00 | +1.20 | +20.69% | 10 | 11 | 0.65 | 0.93 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 144.00 | 4.40 | 5.05 | 4.60 | -0.45 | -8.92% | 12 | 38 | 0.37 | 0.90 | 0.05 | -0.20 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 3.90 | 4.10 | 4.00 | +0.20 | +5.27% | 10 | 44 | 0.35 | 0.87 | 0.07 | -0.23 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 146.00 | 2.79 | 4.20 | 3.36 | -0.19 | -5.36% | 1 | 38 | 0.40 | 0.81 | 0.09 | -0.26 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 147.00 | 2.29 | 2.55 | 2.61 | -0.49 | -15.81% | 1 | 176 | 0.30 | 0.72 | 0.11 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 148.00 | 1.45 | 2.00 | 2.24 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.60 | 0.12 | -0.34 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 149.00 | 1.08 | 1.39 | 1.07 | -0.59 | -35.55% | 61 | 151 | 0.30 | 0.48 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.69 | 0.81 | 0.67 | -0.55 | -45.09% | 58 | 512 | 0.28 | 0.37 | 0.11 | -0.32 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 0.17 | 0.23 | 0.19 | -0.26 | -57.78% | 64 | 408 | 0.29 | 0.16 | 0.06 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.05 | 0.11 | 0.05 | -0.07 | -58.34% | 18 | 181 | 0.33 | 0.06 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 157.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 556 | 0.35 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 162.50 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 167.50 | 0.00 | 1.27 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 0.00 | 0.74 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.59 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 177.50 | 0.00 | 0.53 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.53 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.30 | 0.08 | % | 1 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 95.00 | 0.00 | 0.31 | 0.17 | -0.32 | -65.31% | 1 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.63 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.95 | 1.56 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:49 PM EST |
| 119.00 | 0.00 | 0.07 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.17 | 0.62 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 122.00 | 0.00 | 0.06 | 0.06 | -0.31 | -83.79% | 1 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 123.00 | 0.00 | 0.06 | 0.04 | -0.33 | -89.19% | 3 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 124.00 | 0.00 | 0.06 | 0.06 | +0.03 | +100.00% | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.07 | 0.27 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 126.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:49 PM EST |
| 127.00 | 0.00 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 128.00 | 0.00 | 0.07 | 0.02 | -0.61 | -96.83% | 2 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 129.00 | 0.00 | 0.07 | 0.05 | -0.05 | -50.00% | 2 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.06 | 0.15 | +0.14 | +1,400.00% | 1 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 131.00 | 0.00 | 0.06 | 0.29 | +0.10 | +52.64% | 1 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 132.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 133.00 | 0.00 | 0.27 | 0.02 | -0.28 | -93.34% | 2 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 134.00 | 0.00 | 0.07 | 0.11 | -0.07 | -38.89% | 2 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 56 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 136.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 137.00 | 0.00 | 0.36 | 0.57 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 138.00 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 1 | 33 | 0.55 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 139.00 | 0.01 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.45 | -0.02 | 0.01 | -0.05 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 0.01 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.42 | -0.03 | 0.02 | -0.07 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.05 | 0.02 | -0.10 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 142.00 | 0.05 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 92 | 0.37 | -0.06 | 0.03 | -0.14 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 143.00 | 0.09 | 0.14 | 0.11 | -0.02 | -15.39% | 15 | 31 | 0.36 | -0.07 | 0.04 | -0.16 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 144.00 | 0.15 | 0.23 | 0.37 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.10 | 0.05 | -0.20 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 0.24 | 0.34 | 0.30 | +0.03 | +11.12% | 31 | 601 | 0.34 | -0.13 | 0.07 | -0.23 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 146.00 | 0.39 | 0.53 | 0.37 | -0.07 | -15.91% | 14 | 170 | 0.33 | -0.19 | 0.09 | -0.26 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 147.00 | 0.50 | 0.75 | 0.60 | -0.01 | -1.64% | 42 | 89 | 0.30 | -0.28 | 0.11 | -0.31 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 148.00 | 0.85 | 1.10 | 1.00 | -0.07 | -6.55% | 14 | 171 | 0.30 | -0.40 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 149.00 | 1.33 | 1.54 | 1.60 | +0.33 | +25.99% | 5 | 93 | 0.30 | -0.52 | 0.12 | -0.34 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.74 | 2.39 | 1.81 | 0.00 | 0.00% | 0 | 70 | 0.20 | -0.63 | 0.11 | -0.32 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 3.55 | 4.50 | 3.92 | +0.47 | +13.63% | 2 | 98 | 0.42 | -0.84 | 0.06 | -0.21 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 5.90 | 7.15 | 7.23 | +0.88 | +13.86% | 6 | 21 | 0.74 | -0.94 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 157.50 | 8.40 | 9.25 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.97 | 0.01 | -0.04 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 10.50 | 12.35 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 162.50 | 13.40 | 14.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 15.60 | 17.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 17.55 | 19.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 19.65 | 23.35 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 21.95 | 25.85 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 24.45 | 28.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 177.50 | 26.95 | 30.90 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 29.50 | 33.40 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 34.50 | 38.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |