Options Chain for 3M CO COM (MMM) - $153.31 as of 7/21/2025 9:25:09 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.30 | 80.75 | 79.03 | 81.01 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 80.00 | 72.35 | 75.10 | 73.73 | % | 0.92 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 67.35 | 70.75 | 69.05 | % | 0.81 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 62.35 | 65.80 | 64.08 | % | 0.71 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 95.00 | 57.25 | 60.80 | 59.03 | 61.53 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 100.00 | 52.40 | 54.90 | 53.65 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 105.00 | 47.50 | 50.10 | 48.80 | 38.98 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 42.45 | 45.85 | 44.15 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 115.00 | 38.15 | 39.85 | 39.00 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 120.00 | 33.25 | 34.85 | 34.05 | 39.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 28.35 | 30.10 | 29.23 | 26.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 23.55 | 24.85 | 24.20 | 23.75 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.43 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 135.00 | 18.85 | 20.30 | 19.58 | 17.85 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.33 | 0.95 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 14.00 | 15.80 | 14.90 | 14.40 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.31 | 0.90 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 9.25 | 11.40 | 10.33 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 371 | 0.26 | 0.81 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 5.25 | 6.55 | 5.90 | 6.27 | 0.00 | 0.00% | 0.04 | 0 | 1,840 | 0.24 | 0.67 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 3.15 | 3.60 | 3.38 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 1,102 | 0.22 | 0.48 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 1.30 | 1.86 | 1.58 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 9,305 | 0.22 | 0.28 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 0.41 | 0.70 | 0.56 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.22 | 0.14 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 0.20 | 0.29 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.22 | 0.06 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.24 | 0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.27 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 185.00 | 0.01 | 0.32 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.17 | 0.59 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 215.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.66 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,758 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.21 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.33 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 135.00 | 0.14 | 0.32 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.27 | -0.05 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 137.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 138.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 139.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 140.00 | 0.45 | 0.57 | 0.51 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.27 | -0.10 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 141.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 142.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 143.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 144.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | 0.97 | 1.19 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2,294 | 0.25 | -0.19 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 146.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 147.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 148.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 2.24 | 2.47 | 2.36 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1,220 | 0.25 | -0.33 | 0.03 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 152.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | 4.40 | 4.65 | 4.53 | 4.12 | 0.00 | 0.00% | 0.03 | 0 | 567 | 0.26 | -0.52 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 157.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | 7.20 | 8.00 | 7.60 | 8.04 | 0.00 | 0.00% | 0.05 | 0 | 287 | 0.23 | -0.72 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 162.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | 11.30 | 12.45 | 11.88 | 14.47 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.24 | -0.86 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 167.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | 15.75 | 17.45 | 16.60 | 18.24 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 172.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | 20.80 | 22.35 | 21.58 | 16.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 180.00 | 25.25 | 28.35 | 26.80 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 185.00 | 30.40 | 32.75 | 31.58 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 190.00 | 35.25 | 37.85 | 36.55 | 38.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 195.00 | 40.40 | 42.90 | 41.65 | 38.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 200.00 | 45.45 | 47.95 | 46.70 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 54.55 | 58.35 | 56.45 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 215.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 65.30 | 67.85 | 66.58 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | EST |