Options Chain for 3M CO COM (MMM) - $152.05 as of 7/29/2025 2:21:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.95 | 88.80 | 86.88 | 90.20 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:48 PM EST |
| 70.00 | 79.90 | 83.80 | 81.85 | % | 1.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 75.00 | 74.95 | 78.85 | 76.90 | % | 1.03 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 80.00 | 69.95 | 73.85 | 71.90 | 54.95 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 7/29/2025 2:58:48 PM EST |
| 85.00 | 65.00 | 68.85 | 66.93 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 90.00 | 60.00 | 63.90 | 61.95 | 62.56 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 2:58:48 PM EST |
| 95.00 | 55.00 | 58.95 | 56.98 | 51.12 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:58:48 PM EST |
| 100.00 | 51.30 | 53.85 | 52.58 | 58.50 | 0.00 | 0.00% | 0.53 | 0 | 50 | 0.91 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:48 PM EST |
| 105.00 | 45.55 | 48.95 | 47.25 | 48.70 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:58:48 PM EST |
| 110.00 | 40.35 | 43.95 | 42.15 | 44.61 | 0.00 | 0.00% | 0.38 | 0 | 136 | 0.74 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 2:58:48 PM EST |
| 115.00 | 36.60 | 37.35 | 36.98 | 36.76 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.41 | 0.99 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:58:48 PM EST |
| 120.00 | 31.60 | 32.45 | 32.03 | 31.27 | 0.00 | 0.00% | 0.27 | 0 | 283 | 0.34 | 0.98 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:48 PM EST |
| 125.00 | 26.75 | 27.55 | 27.15 | 25.75 | 0.00 | 0.00% | 0.22 | 0 | 11,773 | 0.37 | 0.96 | 0.00 | -0.02 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 130.00 | 22.10 | 23.20 | 22.65 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 354 | 0.26 | 0.93 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 135.00 | 17.50 | 18.00 | 17.75 | 18.55 | 0.00 | 0.00% | 0.13 | 0 | 432 | 0.25 | 0.88 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 140.00 | 13.15 | 13.45 | 13.30 | 13.45 | -1.20 | -8.20% | 0.10 | 5,012 | 25,498 | 0.25 | 0.81 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 145.00 | 9.35 | 9.60 | 9.48 | 9.55 | -0.15 | -1.55% | 0.07 | 9 | 751 | 0.24 | 0.71 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 150.00 | 6.20 | 6.35 | 6.28 | 6.20 | -0.25 | -3.88% | 0.04 | 65 | 1,691 | 0.23 | 0.58 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 155.00 | 3.70 | 3.85 | 3.78 | 3.80 | -0.20 | -5.00% | 0.02 | 41 | 4,637 | 0.23 | 0.43 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 160.00 | 2.05 | 2.17 | 2.11 | 2.18 | 0.00 | 0.00% | 0.01 | 47 | 1,514 | 0.22 | 0.29 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 165.00 | 1.08 | 1.16 | 1.12 | 1.15 | +0.03 | +2.68% | 0.01 | 31 | 3,882 | 0.22 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 170.00 | 0.54 | 0.61 | 0.58 | 0.58 | +0.02 | +3.58% | 0.00 | 33 | 946 | 0.23 | 0.10 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 175.00 | 0.24 | 0.39 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 6 | 1,297 | 0.23 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 180.00 | 0.01 | 0.19 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 828 | 0.20 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.30 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:48 PM EST |
| 190.00 | 0.00 | 0.66 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:48 PM EST |
| 195.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 200.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:48 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:48 PM EST |
| 75.00 | 0.00 | 0.83 | 0.42 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:48 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:48 PM EST |
| 90.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 95.00 | 0.00 | 0.74 | 0.37 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:48 PM EST |
| 100.00 | 0.00 | 0.73 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 105.00 | 0.00 | 0.78 | 0.39 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:48 PM EST |
| 110.00 | 0.01 | 0.81 | 0.41 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.44 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 2:58:48 PM EST |
| 115.00 | 0.00 | 0.84 | 0.42 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.51 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:48 PM EST |
| 120.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 0.37 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 125.00 | 0.10 | 0.39 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.29 | -0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 130.00 | 0.39 | 0.49 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 762 | 0.28 | -0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 2:58:48 PM EST |
| 135.00 | 0.74 | 0.89 | 0.82 | 0.79 | -0.05 | -5.96% | 0.01 | 1 | 670 | 0.26 | -0.12 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 140.00 | 1.38 | 1.58 | 1.48 | 1.47 | +0.02 | +1.38% | 0.01 | 12 | 870 | 0.25 | -0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 145.00 | 2.51 | 2.70 | 2.61 | 2.63 | +0.28 | +11.92% | 0.02 | 54 | 1,028 | 0.24 | -0.29 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 150.00 | 4.35 | 4.55 | 4.45 | 4.42 | +0.22 | +5.24% | 0.03 | 21 | 428 | 0.24 | -0.42 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 155.00 | 6.90 | 7.10 | 7.00 | 6.97 | +0.27 | +4.03% | 0.05 | 3 | 1,030 | 0.23 | -0.57 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 160.00 | 10.25 | 10.50 | 10.38 | 10.20 | -1.06 | -9.42% | 0.06 | 4 | 720 | 0.22 | -0.71 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 165.00 | 14.30 | 14.60 | 14.45 | 15.75 | 0.00 | 0.00% | 0.09 | 0 | 367 | 0.24 | -0.83 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 2:58:48 PM EST |
| 170.00 | 18.65 | 19.15 | 18.90 | 18.90 | +1.55 | +8.94% | 0.11 | 80 | 216 | 0.23 | -0.90 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:48 PM EST |
| 175.00 | 23.40 | 23.90 | 23.65 | 19.05 | 0.00 | 0.00% | 0.14 | 0 | 193 | 0.30 | -0.95 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 180.00 | 27.70 | 28.85 | 28.28 | 22.65 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.33 | -0.98 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:58:48 PM EST |
| 185.00 | 33.20 | 34.00 | 33.60 | 32.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 2:58:48 PM EST |
| 190.00 | 36.75 | 39.85 | 38.30 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 195.00 | 41.45 | 45.25 | 43.35 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 200.00 | 46.40 | 50.10 | 48.25 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST | |||
| 210.00 | 56.45 | 60.05 | 58.25 | 63.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/29/2025 2:58:48 PM EST |
| 220.00 | 66.40 | 70.05 | 68.23 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:48 PM EST |