Options Chain for 3M CO COM (MMM) - $157.56 as of 8/29/2025 3:39:13 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.20 | 77.60 | 75.90 | % | 0.95 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 70.20 | 72.60 | 71.40 | % | 0.84 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 64.35 | 67.65 | 66.00 | % | 0.73 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 59.45 | 62.65 | 61.05 | % | 0.64 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 54.45 | 57.65 | 56.05 | % | 0.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 49.50 | 52.60 | 51.05 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 45.25 | 47.65 | 46.45 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 40.20 | 42.65 | 41.43 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 35.30 | 37.70 | 36.50 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 29.50 | 32.70 | 31.10 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 25.30 | 27.70 | 26.50 | 22.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 19.55 | 22.75 | 21.15 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 14.90 | 17.80 | 16.35 | % | 0.12 | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 141.00 | 13.90 | 16.85 | 15.38 | % | 0.11 | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 142.00 | 12.55 | 15.25 | 13.90 | % | 0.10 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 143.00 | 11.65 | 14.25 | 12.95 | % | 0.09 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 144.00 | 11.30 | 13.30 | 12.30 | % | 0.09 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 10.30 | 12.35 | 11.33 | 8.41 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | 0.92 | 0.02 | -0.06 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 146.00 | 9.40 | 11.60 | 10.50 | % | 0.07 | 0 | 0 | 0.25 | 0.90 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 147.00 | 9.15 | 9.45 | 9.30 | % | 0.06 | 0 | 0 | 0.33 | 0.88 | 0.03 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 148.00 | 8.15 | 9.00 | 8.58 | % | 0.06 | 0 | 0 | 0.26 | 0.85 | 0.03 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 149.00 | 7.35 | 8.40 | 7.88 | % | 0.05 | 0 | 0 | 0.28 | 0.82 | 0.03 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 6.65 | 7.00 | 6.83 | 9.22 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.25 | 0.79 | 0.04 | -0.10 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 152.50 | 4.75 | 5.20 | 4.98 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.68 | 0.05 | -0.11 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 3.15 | 3.35 | 3.25 | 3.75 | -0.88 | -19.01% | 0.02 | 13 | 70 | 0.23 | 0.56 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 157.50 | 1.94 | 2.10 | 2.02 | 2.18 | -0.76 | -25.85% | 0.01 | 20 | 18 | 0.23 | 0.42 | 0.06 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 1.07 | 1.21 | 1.14 | 1.28 | -0.72 | -36.00% | 0.01 | 18 | 237 | 0.22 | 0.28 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 162.50 | 0.57 | 0.67 | 0.62 | 0.75 | -0.33 | -30.56% | 0.00 | 3 | 24 | 0.22 | 0.17 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 165.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.35 | -53.85% | 0.00 | 14 | 94 | 0.22 | 0.10 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.41 | 0.21 | 0.36 | +0.05 | +16.13% | 0.00 | 21 | 21 | 0.27 | 0.05 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.31 | 0.02 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.29 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.37 | -0.02 | 0.01 | -0.03 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 141.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 142.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 143.00 | 0.00 | 0.66 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | -0.05 | 0.01 | -0.04 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 144.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.29 | 0.47 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.28 | -0.08 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 146.00 | 0.32 | 0.52 | 0.42 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.02 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 147.00 | 0.43 | 0.73 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | -0.12 | 0.03 | -0.07 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 148.00 | 0.56 | 1.32 | 0.94 | 0.63 | +0.62 | +6,200.00% | 0.01 | 8 | 1 | 0.30 | -0.15 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 149.00 | 0.59 | 1.07 | 0.83 | 0.78 | +0.22 | +39.29% | 0.01 | 1 | 21 | 0.27 | -0.18 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.91 | 1.08 | 1.00 | 0.99 | +0.27 | +37.50% | 0.01 | 37 | 342 | 0.26 | -0.21 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 152.50 | 1.46 | 1.71 | 1.59 | 1.44 | +0.30 | +26.32% | 0.01 | 12 | 43 | 0.25 | -0.32 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 2.40 | 4.20 | 3.30 | 1.95 | +0.14 | +7.74% | 0.02 | 2 | 217 | 0.31 | -0.44 | 0.05 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 157.50 | 3.60 | 3.90 | 3.75 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.23 | -0.58 | 0.06 | -0.11 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 5.25 | 5.60 | 5.43 | % | 0.03 | 0 | 0 | 0.23 | -0.72 | 0.05 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 162.50 | 7.25 | 7.70 | 7.48 | % | 0.05 | 0 | 0 | 0.31 | -0.83 | 0.04 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 9.40 | 11.00 | 10.20 | % | 0.06 | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 167.50 | 11.70 | 13.55 | 12.63 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 14.10 | 15.85 | 14.98 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 172.50 | 16.55 | 18.80 | 17.68 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 19.10 | 21.25 | 20.18 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 24.10 | 25.20 | 24.65 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 29.10 | 31.50 | 30.30 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 34.10 | 35.35 | 34.73 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 39.10 | 41.20 | 40.15 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 43.10 | 46.30 | 44.70 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 49.10 | 50.75 | 49.93 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 54.00 | 56.05 | 55.03 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 215.00 | 59.10 | 61.10 | 60.10 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 220.00 | 63.35 | 65.95 | 64.65 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 225.00 | 69.10 | 71.05 | 70.08 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 230.00 | 74.10 | 76.30 | 75.20 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |