Options Chain for 3M CO COM (MMM) - $147.62 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 82.85 | 85.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 70.00 | 77.85 | 80.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 75.00 | 73.25 | 75.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 68.25 | 70.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 85.00 | 63.00 | 65.65 | 47.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 58.60 | 61.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 95.00 | 53.55 | 55.90 | 54.62 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 49.85 | 50.60 | 49.14 | 0.00 | 0.00% | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 44.70 | 45.80 | 28.70 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.02 | 12/16/2024 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 39.25 | 40.95 | 29.03 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 35.00 | 35.95 | 35.37 | 0.00 | 0.00% | 0 | 369 | 0.47 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 30.30 | 31.05 | 29.53 | 0.00 | 0.00% | 0 | 52 | 0.32 | 0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 25.60 | 25.95 | 26.15 | +0.92 | +3.65% | 1 | 46 | 0.34 | 0.93 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 20.90 | 21.50 | 21.32 | +1.07 | +5.29% | 1 | 389 | 0.32 | 0.89 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 16.65 | 17.75 | 16.35 | 0.00 | 0.00% | 0 | 461 | 0.32 | 0.84 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 12.65 | 12.80 | 12.72 | +0.60 | +4.95% | 6 | 594 | 0.29 | 0.76 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 9.05 | 9.20 | 8.90 | +0.08 | +0.91% | 1 | 1,007 | 0.27 | 0.66 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 6.05 | 6.20 | 6.20 | +0.28 | +4.73% | 503 | 854 | 0.26 | 0.53 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 3.75 | 3.85 | 3.80 | +0.15 | +4.11% | 28 | 910 | 0.25 | 0.40 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 2.17 | 2.22 | 2.17 | +0.01 | +0.47% | 13 | 863 | 0.25 | 0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 165.00 | 1.16 | 1.22 | 1.18 | -0.07 | -5.60% | 13 | 387 | 0.24 | 0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 170.00 | 0.61 | 0.66 | 0.62 | -0.04 | -6.07% | 15 | 581 | 0.24 | 0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 175.00 | 0.31 | 0.34 | 0.32 | -0.11 | -25.59% | 1 | 452 | 0.25 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 180.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 210 | 0.27 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 185.00 | 0.00 | 0.34 | 0.23 | 0.00 | 0.00% | 0 | 110 | 0.32 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 190.00 | 0.00 | 0.26 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.33 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 195.00 | 0.00 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:50 PM EST |
| 200.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.12 | 0.09 | +0.08 | +800.00% | 2 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 70.00 | 0.00 | 0.19 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.19 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.66 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:50 PM EST |
| 90.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 141 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 95.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 100.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:50 PM EST |
| 105.00 | 0.05 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.47 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 110.00 | 0.00 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 242 | 0.50 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 115.00 | 0.00 | 0.58 | 0.37 | 0.00 | 0.00% | 0 | 398 | 0.46 | -0.02 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 120.00 | 0.28 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 642 | 0.37 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 125.00 | 0.48 | 0.57 | 0.57 | -0.09 | -13.64% | 1 | 279 | 0.33 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 130.00 | 0.84 | 0.91 | 0.88 | -0.22 | -20.00% | 6 | 1,499 | 0.32 | -0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 135.00 | 1.45 | 1.49 | 1.54 | -0.29 | -15.85% | 1 | 637 | 0.30 | -0.16 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 140.00 | 2.34 | 2.43 | 2.48 | -0.36 | -12.68% | 2 | 418 | 0.29 | -0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 145.00 | 3.70 | 3.85 | 3.83 | -1.02 | -21.04% | 19 | 699 | 0.28 | -0.34 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 150.00 | 5.70 | 5.85 | 5.70 | -0.75 | -11.63% | 53 | 1,514 | 0.26 | -0.47 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 155.00 | 8.35 | 8.55 | 8.80 | +2.07 | +30.76% | 54 | 477 | 0.26 | -0.60 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 160.00 | 11.85 | 12.10 | 10.05 | 0.00 | 0.00% | 0 | 37 | 0.24 | -0.73 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 165.00 | 15.00 | 16.25 | 16.35 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.83 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 170.00 | 20.55 | 21.20 | 30.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.90 | 0.01 | -0.03 | 4/3/2025 | 5/27/2025 2:58:50 PM EST |
| 175.00 | 24.85 | 27.70 | % | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 180.00 | 30.10 | 32.70 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 1/21/2025 | 5/27/2025 2:58:50 PM EST |
| 185.00 | 34.90 | 37.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 190.00 | 40.20 | 42.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 195.00 | 44.85 | 47.70 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:50 PM EST |
| 200.00 | 50.10 | 52.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |