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 | 67.05 | 71.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 62.10 | 66.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 90.00 | 57.10 | 61.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 95.00 | 52.15 | 56.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 100.00 | 47.15 | 51.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 105.00 | 42.20 | 46.15 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 110.00 | 37.65 | 41.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 32.35 | 36.25 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 27.40 | 31.40 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 125.00 | 23.30 | 26.50 | 25.07 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 18.80 | 21.50 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 14.40 | 16.10 | % | 0 | 0 | 0.27 | 0.85 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 136.00 | 14.20 | 14.65 | % | 0 | 0 | 0.29 | 0.83 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 137.00 | 13.35 | 13.90 | % | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 138.00 | 12.55 | 13.15 | % | 0 | 0 | 0.29 | 0.80 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 139.00 | 11.20 | 12.90 | % | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 140.00 | 10.45 | 12.05 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 141.00 | 9.75 | 11.05 | % | 0 | 0 | 0.28 | 0.75 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 142.00 | 9.25 | 10.20 | % | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 143.00 | 8.70 | 9.00 | % | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 144.00 | 8.00 | 9.15 | % | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 7.20 | 8.20 | % | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 146.00 | 6.35 | 7.50 | % | 0 | 0 | 0.27 | 0.63 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 147.00 | 5.95 | 6.35 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.60 | 0.03 | -0.08 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 148.00 | 5.20 | 6.15 | % | 0 | 0 | 0.26 | 0.56 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 149.00 | 4.85 | 5.20 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.53 | 0.03 | -0.08 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 4.30 | 4.65 | 5.43 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.50 | 0.03 | -0.08 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 152.50 | 3.15 | 3.50 | 3.48 | % | 1 | 0 | 0.25 | 0.42 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 155.00 | 2.26 | 2.54 | 2.43 | % | 3 | 0 | 0.24 | 0.34 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 157.50 | 1.54 | 1.81 | 2.03 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.27 | 0.03 | -0.06 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 1.02 | 1.30 | 1.30 | -0.12 | -8.46% | 1 | 6 | 0.24 | 0.20 | 0.02 | -0.05 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 162.50 | 0.60 | 1.90 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 165.00 | 0.33 | 1.04 | % | 0 | 0 | 0.25 | 0.11 | 0.02 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 0.23 | 0.75 | % | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.07 | 0.68 | % | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 0.00 | 1.15 | % | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 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 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.05 | 0.36 | 0.37 | % | 1 | 0 | 0.37 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 125.00 | 0.16 | 0.89 | % | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 130.00 | 0.38 | 1.16 | % | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 135.00 | 0.78 | 1.59 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.15 | 0.02 | -0.07 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 136.00 | 0.96 | 1.27 | % | 0 | 0 | 0.30 | -0.17 | 0.02 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 137.00 | 1.11 | 1.41 | 1.42 | % | 1 | 0 | 0.30 | -0.18 | 0.02 | -0.07 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 138.00 | 0.89 | 1.57 | 1.74 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.20 | 0.02 | -0.07 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 139.00 | 1.43 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.21 | 0.02 | -0.07 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 1.27 | 2.07 | 2.32 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.23 | 0.02 | -0.08 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 141.00 | 1.77 | 2.09 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.25 | 0.02 | -0.08 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 142.00 | 1.91 | 2.33 | % | 0 | 0 | 0.27 | -0.27 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 143.00 | 2.26 | 2.59 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.30 | 0.03 | -0.08 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 144.00 | 2.63 | 3.20 | 2.82 | % | 1 | 0 | 0.29 | -0.32 | 0.03 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 145.00 | 2.87 | 3.25 | % | 0 | 0 | 0.27 | -0.35 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 146.00 | 3.15 | 3.60 | % | 0 | 0 | 0.26 | -0.37 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 147.00 | 3.65 | 3.95 | % | 0 | 0 | 0.26 | -0.40 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 148.00 | 4.05 | 4.40 | % | 0 | 0 | 0.26 | -0.44 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 149.00 | 4.35 | 4.80 | % | 0 | 0 | 0.26 | -0.47 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 150.00 | 4.95 | 5.30 | % | 0 | 0 | 0.26 | -0.50 | 0.03 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 152.50 | 6.10 | 6.75 | % | 0 | 0 | 0.25 | -0.58 | 0.03 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 7.00 | 8.35 | % | 0 | 0 | 0.22 | -0.66 | 0.03 | -0.07 | 5/28/2025 3:59:49 PM EST | |||
| 157.50 | 8.90 | 10.20 | % | 0 | 0 | 0.22 | -0.73 | 0.03 | -0.06 | 5/28/2025 3:59:49 PM EST | |||
| 160.00 | 11.00 | 12.35 | % | 0 | 0 | 0.22 | -0.80 | 0.02 | -0.05 | 5/28/2025 3:59:49 PM EST | |||
| 162.50 | 13.85 | 14.55 | % | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 165.00 | 15.35 | 18.40 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 167.50 | 17.20 | 20.90 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 19.45 | 23.40 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 172.50 | 22.25 | 25.80 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 24.45 | 27.95 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 29.45 | 33.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 34.45 | 38.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |