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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 110.70 | 115.00 | % | 0 | 0 | EST | |||||||
| 50.00 | 89.60 | 92.85 | 89.65 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 50.00 | 105.75 | 110.00 | 57.00 | 0.00 | 0.00% | 0 | 0 | 4/12/2024 | EST | ||||
| 55.00 | 100.70 | 105.00 | 63.98 | 0.00 | 0.00% | 0 | 0 | 7/25/2024 | EST | ||||
| 55.00 | 84.60 | 87.90 | 74.94 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 79.55 | 82.85 | 81.50 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 95.80 | 100.00 | 87.53 | 0.00 | 0.00% | 0 | 0 | 11/25/2024 | EST | ||||
| 65.00 | 90.70 | 95.00 | 104.00 | 0.00 | 0.00% | 0 | 17 | 3/10/2025 | EST | ||||
| 65.00 | 74.55 | 77.15 | 30.55 | 0.00 | 0.00% | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 69.55 | 72.90 | 68.54 | 0.00 | 0.00% | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 85.75 | 90.00 | 98.75 | 0.00 | 0.00% | 0 | 51 | 3/4/2025 | EST | ||||
| 75.00 | 63.85 | 67.90 | 67.31 | 0.00 | 0.00% | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 80.80 | 85.00 | 64.09 | 0.00 | 0.00% | 0 | 72 | 8/5/2024 | EST | ||||
| 80.00 | 75.75 | 80.00 | 59.63 | 0.00 | 0.00% | 0 | 71 | 8/5/2024 | EST | ||||
| 80.00 | 59.70 | 62.80 | 66.48 | 0.00 | 0.00% | 0 | 73 | 1.29 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 54.60 | 57.90 | 54.95 | 0.00 | 0.00% | 0 | 16 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 70.75 | 75.00 | 67.75 | 0.00 | 0.00% | 0 | 135 | 11/6/2024 | EST | ||||
| 90.00 | 65.80 | 70.00 | 63.85 | 0.00 | 0.00% | 0 | 110 | 4/23/2025 | EST | ||||
| 90.00 | 49.70 | 52.65 | 60.50 | 0.00 | 0.00% | 0 | 26 | 1.07 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 44.70 | 47.75 | 52.75 | 0.00 | 0.00% | 0 | 80 | 0.97 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 60.80 | 65.00 | 57.00 | 0.00 | 0.00% | 0 | 131 | 4/23/2025 | EST | ||||
| 100.00 | 56.80 | 60.00 | 46.00 | 0.00 | 0.00% | 0 | 187 | 4/7/2025 | EST | ||||
| 100.00 | 40.40 | 41.75 | 37.75 | 0.00 | 0.00% | 0 | 318 | 0.77 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 50.70 | 55.00 | 50.00 | 0.00 | 0.00% | 0 | 4,472 | 5/1/2025 | EST | ||||
| 105.00 | 35.45 | 36.65 | 22.75 | 0.00 | 0.00% | 0 | 183 | 0.71 | 0.98 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 45.50 | 50.00 | 55.25 | 0.00 | 0.00% | 0 | 93 | 2/24/2025 | EST | ||||
| 110.00 | 30.90 | 31.70 | 28.03 | 0.00 | 0.00% | 0 | 4,362 | 0.63 | 0.96 | 0.00 | -0.02 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 25.80 | 26.80 | 24.87 | 0.00 | 0.00% | 0 | 241 | 0.35 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 41.00 | 45.00 | 44.85 | 0.00 | 0.00% | 0 | 99 | 5/2/2025 | EST | ||||
| 120.00 | 35.70 | 40.00 | 35.80 | 0.00 | 0.00% | 0 | 331 | 4/29/2025 | EST | ||||
| 120.00 | 21.00 | 21.95 | 22.10 | +4.30 | +24.16% | 11 | 1,276 | 0.45 | 0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 31.00 | 35.50 | 34.25 | 0.00 | 0.00% | 0 | 808 | 5/2/2025 | EST | ||||
| 125.00 | 16.80 | 18.05 | 16.75 | 0.00 | 0.00% | 0 | 683 | 0.35 | 0.87 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 26.20 | 30.50 | 21.99 | 0.00 | 0.00% | 0 | 615 | 4/4/2025 | EST | ||||
| 130.00 | 12.60 | 12.90 | 13.00 | +0.24 | +1.89% | 10 | 2,746 | 0.30 | 0.79 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 21.50 | 25.50 | 33.88 | 0.00 | 0.00% | 0 | 16 | 3/14/2025 | EST | ||||
| 135.00 | 8.80 | 9.10 | 9.20 | -1.20 | -11.54% | 5 | 2,131 | 0.29 | 0.68 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 17.00 | 21.50 | 15.50 | 0.00 | 0.00% | 0 | 59 | 4/17/2025 | EST | ||||
| 140.00 | 5.80 | 6.10 | 6.05 | -0.73 | -10.77% | 10 | 2,085 | 0.28 | 0.54 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 13.15 | 17.50 | 12.00 | 0.00 | 0.00% | 0 | 34 | 7/26/2024 | EST | ||||
| 145.00 | 3.40 | 3.55 | 3.55 | -0.55 | -13.42% | 130 | 1,126 | 0.26 | 0.39 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 9.50 | 14.00 | 23.00 | 0.00 | 0.00% | 0 | 668 | 3/17/2025 | EST | ||||
| 150.00 | 1.77 | 1.88 | 2.04 | -0.20 | -8.93% | 39 | 4,643 | 0.25 | 0.24 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.85 | 0.92 | 0.87 | -0.29 | -25.00% | 484 | 4,749 | 0.25 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 6.50 | 10.50 | 8.50 | -12.80 | -60.10% | 1 | 2,590 | 5/5/2025 | EST | ||||
| 160.00 | 3.50 | 7.35 | 7.10 | 0.00 | 0.00% | 0 | 156 | 4/11/2025 | EST | ||||
| 160.00 | 0.39 | 0.49 | 0.41 | -0.12 | -22.65% | 15 | 4,321 | 0.25 | 0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 0.15 | 0.30 | 0.22 | +0.01 | +4.77% | 2 | 2,879 | 0.26 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 1.60 | 5.35 | 9.35 | 0.00 | 0.00% | 0 | 217 | 3/31/2025 | EST | ||||
| 170.00 | 0.01 | 0.33 | 0.14 | 0.00 | 0.00% | 0 | 397 | 0.26 | 0.03 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 245 | 0.33 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 318 | 0.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 3.35 | 2.43 | 0.00 | 0.00% | 0 | 21 | 4/7/2025 | EST | ||||
| 50.00 | 0.00 | 3.35 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3/20/2025 | EST | ||||
| 50.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.62 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.01 | 3.30 | 0.45 | 0.00 | 0.00% | 0 | 39 | 3/13/2025 | EST | ||||
| 60.00 | 0.00 | 0.91 | 0.27 | 0.00 | 0.00% | 0 | 68 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 3.35 | 0.28 | 0.00 | 0.00% | 0 | 31 | 6/7/2024 | EST | ||||
| 65.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.02 | 3.35 | 0.08 | 0.00 | 0.00% | 0 | 48 | 3/19/2025 | EST | ||||
| 70.00 | 0.00 | 3.35 | 0.01 | 0.00 | 0.00% | 0 | 91 | 3/6/2025 | EST | ||||
| 70.00 | 0.00 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 100 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 3.35 | 0.12 | 0.00 | 0.00% | 0 | 306 | 2/18/2025 | EST | ||||
| 75.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 142 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 3.35 | 0.63 | 0.00 | 0.00% | 0 | 154 | 4/24/2025 | EST | ||||
| 85.00 | 0.00 | 0.20 | 1.08 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 3.35 | 0.25 | 0.00 | 0.00% | 0 | 170 | 1/28/2025 | EST | ||||
| 90.00 | 0.00 | 3.35 | 0.14 | 0.00 | 0.00% | 0 | 131 | 1/31/2025 | EST | ||||
| 90.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 720 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 278 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 3.35 | 0.25 | 0.00 | 0.00% | 0 | 79 | 4/24/2025 | EST | ||||
| 100.00 | 0.00 | 3.45 | 0.50 | 0.00 | 0.00% | 0 | 265 | 1/15/2025 | EST | ||||
| 100.00 | 0.01 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 1,796 | 0.44 | -0.02 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.05 | 0.43 | 0.17 | +0.02 | +13.34% | 2 | 1,512 | 0.43 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 3.60 | 0.33 | 0.00 | 0.00% | 0 | 48 | 1/28/2025 | EST | ||||
| 110.00 | 0.00 | 3.75 | 1.80 | 0.00 | 0.00% | 0 | 575 | 4/7/2025 | EST | ||||
| 110.00 | 0.11 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 4,984 | 0.39 | -0.04 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.30 | 0.56 | 0.34 | +0.05 | +17.25% | 3 | 1,905 | 0.36 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 3.90 | 3.35 | 0.00 | 0.00% | 0 | 275 | 4/7/2025 | EST | ||||
| 120.00 | 0.08 | 4.10 | 0.45 | 0.00 | 0.00% | 0 | 87 | 3/25/2025 | EST | ||||
| 120.00 | 0.54 | 0.71 | 0.57 | +0.01 | +1.79% | 10 | 1,147 | 0.33 | -0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.88 | 1.60 | 0.00 | 0.00% | 0 | 10 | 4/15/2025 | EST | ||||
| 125.00 | 1.06 | 1.19 | 1.04 | +0.09 | +9.48% | 22 | 1,996 | 0.32 | -0.13 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 1.85 | 1.93 | 1.90 | +0.20 | +11.77% | 37 | 1,316 | 0.30 | -0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.78 | 5.00 | 0.00 | 0.00% | 0 | 3 | 10/28/2024 | EST | ||||
| 135.00 | 0.00 | 2.35 | % | 0 | 0 | EST | |||||||
| 135.00 | 3.05 | 3.25 | 3.04 | +0.32 | +11.77% | 7 | 1,664 | 0.29 | -0.32 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 140.00 | 4.90 | 5.15 | 4.98 | +0.53 | +11.91% | 15 | 714 | 0.27 | -0.46 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.20 | 4.40 | % | 0 | 0 | EST | |||||||
| 145.00 | 7.45 | 7.75 | 7.37 | +0.57 | +8.39% | 11 | 670 | 0.26 | -0.61 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 1.50 | 5.65 | 7.45 | 0.00 | 0.00% | 0 | 4 | 4/22/2025 | EST | ||||
| 150.00 | 10.20 | 11.20 | 11.18 | 0.00 | 0.00% | 0 | 433 | 0.22 | -0.76 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 3.50 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 50 | 4/25/2025 | EST | ||||
| 155.00 | 14.90 | 15.35 | 18.85 | 0.00 | 0.00% | 0 | 640 | 0.37 | -0.86 | 0.02 | -0.03 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 5.50 | 8.80 | 15.00 | 0.00 | 0.00% | 0 | 4 | 10/22/2024 | EST | ||||
| 160.00 | 19.35 | 20.45 | 20.20 | 0.00 | 0.00% | 0 | 88 | 0.36 | -0.92 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 165.00 | 8.50 | 12.50 | % | 0 | 0 | EST | |||||||
| 165.00 | 24.00 | 26.55 | 19.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 170.00 | 28.45 | 30.40 | 31.80 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.97 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 175.00 | 33.00 | 36.05 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:01 PM EST |
| 180.00 | 37.45 | 40.95 | 27.43 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:01 PM EST |
| 185.00 | 42.45 | 45.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 47.45 | 50.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 195.00 | 52.40 | 55.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 200.00 | 57.45 | 61.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |