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 | 58.85 | 62.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 53.90 | 57.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 49.00 | 52.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 43.90 | 47.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 39.00 | 42.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 34.25 | 37.95 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 29.10 | 33.05 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 24.15 | 28.10 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 20.15 | 23.35 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 16.95 | 19.65 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 15.35 | 18.20 | % | 0 | 0 | 0.47 | 0.88 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 126.00 | 14.45 | 17.30 | % | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 127.00 | 14.50 | 15.35 | % | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 128.00 | 13.65 | 14.35 | 13.84 | % | 1 | 0 | 0.28 | 0.83 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 129.00 | 12.65 | 13.65 | % | 0 | 0 | 0.40 | 0.82 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 11.85 | 12.90 | 12.68 | % | 1 | 0 | 0.29 | 0.80 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 131.00 | 11.10 | 12.05 | % | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 132.00 | 10.55 | 11.05 | % | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 133.00 | 9.85 | 10.20 | 10.45 | % | 4 | 0 | 0.29 | 0.74 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 134.00 | 9.00 | 9.50 | 9.57 | % | 4 | 0 | 0.28 | 0.71 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 135.00 | 8.35 | 8.75 | 9.04 | % | 1 | 0 | 0.28 | 0.69 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 136.00 | 7.65 | 8.85 | % | 0 | 0 | 0.31 | 0.66 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 137.00 | 7.00 | 8.40 | 7.06 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.63 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 6.15 | 7.25 | % | 0 | 0 | 0.29 | 0.60 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 139.00 | 5.30 | 6.65 | % | 0 | 0 | 0.28 | 0.57 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 5.15 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.54 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 141.00 | 4.60 | 5.00 | % | 0 | 0 | 0.27 | 0.51 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 142.00 | 4.10 | 4.50 | % | 0 | 0 | 0.27 | 0.48 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 143.00 | 3.35 | 4.05 | % | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 144.00 | 3.05 | 3.85 | % | 0 | 0 | 0.27 | 0.41 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 2.50 | 3.55 | % | 0 | 0 | 0.26 | 0.38 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 146.00 | 2.38 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.34 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 147.00 | 2.08 | 2.50 | 2.59 | % | 3 | 0 | 0.26 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 148.00 | 1.66 | 2.59 | % | 0 | 0 | 0.26 | 0.28 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 149.00 | 1.35 | 2.28 | % | 0 | 0 | 0.26 | 0.25 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 1.15 | 2.14 | % | 0 | 0 | 0.26 | 0.23 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 152.50 | 0.60 | 1.15 | % | 0 | 0 | 0.24 | 0.16 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.56 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 0.91 | % | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.54 | % | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.23 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.82 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 124.00 | 0.46 | 1.12 | % | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.75 | 1.58 | % | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 126.00 | 0.81 | 1.09 | % | 0 | 0 | 0.31 | -0.14 | 0.01 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 127.00 | 1.05 | 2.14 | % | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 128.00 | 1.07 | 1.51 | % | 0 | 0 | 0.31 | -0.17 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 129.00 | 1.25 | 2.51 | % | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 1.49 | 1.82 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.20 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 131.00 | 1.66 | 1.89 | 1.87 | % | 1 | 0 | 0.30 | -0.22 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 132.00 | 1.87 | 2.44 | % | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 133.00 | 2.09 | 2.66 | % | 0 | 0 | 0.31 | -0.26 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 134.00 | 2.20 | 2.62 | % | 0 | 0 | 0.29 | -0.29 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 2.64 | 2.95 | 2.53 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.31 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 136.00 | 2.69 | 3.45 | % | 0 | 0 | 0.29 | -0.34 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 137.00 | 3.30 | 3.60 | 3.08 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.37 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 138.00 | 3.45 | 4.25 | % | 0 | 0 | 0.28 | -0.40 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 139.00 | 3.70 | 4.45 | % | 0 | 0 | 0.27 | -0.43 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 140.00 | 4.45 | 5.35 | % | 0 | 0 | 0.29 | -0.46 | 0.03 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 141.00 | 4.95 | 5.30 | 4.90 | % | 1 | 0 | 0.27 | -0.49 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 142.00 | 5.35 | 5.80 | % | 0 | 0 | 0.27 | -0.52 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 143.00 | 5.55 | 6.85 | % | 0 | 0 | 0.27 | -0.56 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 144.00 | 6.25 | 7.45 | % | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 145.00 | 6.80 | 8.35 | % | 0 | 0 | 0.28 | -0.62 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 146.00 | 7.60 | 8.45 | % | 0 | 0 | 0.26 | -0.66 | 0.03 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 147.00 | 8.35 | 8.85 | % | 0 | 0 | 0.25 | -0.69 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 148.00 | 8.95 | 9.80 | % | 0 | 0 | 0.25 | -0.72 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 149.00 | 8.00 | 11.90 | % | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 150.00 | 9.55 | 12.00 | % | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 152.50 | 11.50 | 14.10 | % | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 155.00 | 13.65 | 16.40 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 157.50 | 15.35 | 18.95 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 17.75 | 21.50 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 22.60 | 25.80 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 27.55 | 31.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 32.50 | 36.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 37.55 | 41.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 42.45 | 46.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |