Options Chain for 3M CO COM (MMM) - $158.72 as of 8/22/2025 8:22:14 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 | 93.25 | 94.00 | 93.63 | 93.62 | +3.42 | +3.80% | 1.44 | 3 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 88.20 | 88.95 | 88.58 | % | 1.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 83.25 | 84.00 | 83.63 | % | 1.12 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 78.25 | 79.45 | 78.85 | 78.70 | +23.75 | +43.23% | 0.99 | 4 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 73.25 | 74.40 | 73.83 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 68.25 | 69.50 | 68.88 | 68.60 | +6.04 | +9.66% | 0.77 | 4 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 63.30 | 64.05 | 63.68 | 51.12 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 58.35 | 59.60 | 58.98 | 58.55 | +0.05 | +0.09% | 0.59 | 150 | 50 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 53.45 | 53.90 | 53.68 | 53.45 | +4.75 | +9.76% | 0.51 | 40 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 48.60 | 48.85 | 48.73 | 48.45 | +5.73 | +13.42% | 0.44 | 751 | 154 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 43.25 | 43.90 | 43.58 | 43.40 | +1.00 | +2.36% | 0.38 | 100 | 38 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 37.50 | 39.95 | 38.73 | 39.00 | +4.57 | +13.28% | 0.32 | 7,018 | 247 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 33.60 | 33.95 | 33.78 | 33.93 | +4.33 | +14.63% | 0.27 | 14,930 | 11,770 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 28.35 | 28.85 | 28.60 | 28.85 | +3.95 | +15.87% | 0.22 | 7,322 | 282 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 23.60 | 23.90 | 23.75 | 23.73 | +3.93 | +19.85% | 0.18 | 50 | 439 | 0.37 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 18.70 | 19.00 | 18.85 | 18.45 | +3.96 | +27.33% | 0.13 | 12 | 12,401 | 0.28 | 0.95 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 17.40 | 18.25 | 17.83 | % | 0.13 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 142.00 | 16.45 | 17.30 | 16.88 | % | 0.12 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 143.00 | 15.45 | 16.35 | 15.90 | % | 0.11 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 144.00 | 14.60 | 15.25 | 14.93 | % | 0.10 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 14.05 | 14.25 | 14.15 | 14.20 | +3.15 | +28.51% | 0.10 | 15 | 679 | 0.27 | 0.89 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 13.05 | 13.40 | 13.23 | % | 0.09 | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 147.00 | 12.25 | 12.80 | 12.53 | 12.61 | % | 0.09 | 1 | 0 | 0.28 | 0.86 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 148.00 | 11.40 | 11.65 | 11.53 | 11.83 | % | 0.08 | 1 | 0 | 0.26 | 0.84 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 149.00 | 10.55 | 11.05 | 10.80 | 10.30 | % | 0.07 | 2 | 0 | 0.27 | 0.82 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 150.00 | 9.75 | 9.95 | 9.85 | 9.75 | +2.70 | +38.30% | 0.07 | 27 | 1,579 | 0.26 | 0.80 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 7.80 | 8.00 | 7.90 | 7.69 | +1.84 | +31.46% | 0.05 | 10 | 14 | 0.25 | 0.73 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 6.05 | 6.20 | 6.13 | 6.10 | +1.85 | +43.53% | 0.04 | 102 | 5,270 | 0.24 | 0.64 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 4.50 | 4.65 | 4.58 | 4.40 | +1.37 | +45.22% | 0.03 | 13 | 934 | 0.23 | 0.55 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 3.25 | 3.40 | 3.33 | 3.25 | +1.15 | +54.77% | 0.02 | 169 | 2,255 | 0.23 | 0.45 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 2.23 | 2.34 | 2.29 | 2.21 | +1.01 | +84.17% | 0.01 | 27 | 431 | 0.22 | 0.35 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 1.45 | 1.58 | 1.52 | 1.48 | +0.54 | +57.45% | 0.01 | 568 | 3,933 | 0.22 | 0.26 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 0.94 | 1.04 | 0.99 | 0.95 | +0.25 | +35.72% | 0.01 | 21 | 221 | 0.22 | 0.19 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.58 | 0.68 | 0.63 | 0.61 | +0.21 | +52.50% | 0.00 | 214 | 7,432 | 0.22 | 0.13 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 172.50 | 0.36 | 0.42 | 0.39 | 0.39 | +0.17 | +77.28% | 0.00 | 12 | 18 | 0.22 | 0.09 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.21 | 0.27 | 0.24 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,333 | 0.22 | 0.06 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.10 | -55.56% | 0.00 | 2 | 802 | 0.24 | 0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.40 | 0.01 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 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 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.53 | 0.27 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.56 | 0.28 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 294 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.01 | 0.32 | 0.17 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 385 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 44 | 264 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 1,652 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.17 | 0.09 | 0.06 | -0.24 | -80.00% | 0.00 | 1 | 895 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 10 | 771 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.11 | 0.24 | 0.18 | 0.17 | -0.16 | -48.49% | 0.00 | 22 | 1,291 | 0.32 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.26 | 0.31 | 0.29 | 0.31 | -0.50 | -61.73% | 0.00 | 23 | 1,352 | 0.28 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 0.36 | 0.18 | 0.67 | -0.31 | -31.64% | 0.00 | 20 | 1 | 0.29 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 142.00 | 0.36 | 0.42 | 0.39 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 143.00 | 0.43 | 0.49 | 0.46 | 0.60 | -0.66 | -52.39% | 0.00 | 1 | 10 | 0.27 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 144.00 | 0.51 | 0.57 | 0.54 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | -0.09 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 0.59 | 0.65 | 0.62 | 0.67 | -0.67 | -50.00% | 0.00 | 232 | 1,495 | 0.27 | -0.11 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.76 | 0.38 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | -0.12 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 147.00 | 0.00 | 0.89 | 0.45 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | -0.14 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 148.00 | 0.94 | 1.02 | 0.98 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.16 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 149.00 | 1.08 | 1.18 | 1.13 | 1.20 | -1.09 | -47.60% | 0.01 | 36 | 23 | 0.25 | -0.18 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 1.26 | 1.34 | 1.30 | 1.36 | -1.39 | -50.55% | 0.01 | 399 | 511 | 0.25 | -0.20 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 1.80 | 1.91 | 1.86 | 1.90 | -1.50 | -44.12% | 0.01 | 32 | 138 | 0.24 | -0.27 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 2.40 | 2.65 | 2.53 | 2.69 | -2.16 | -44.54% | 0.02 | 22 | 909 | 0.23 | -0.36 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 3.45 | 3.65 | 3.55 | 3.65 | % | 0.02 | 34 | 0 | 0.23 | -0.45 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 160.00 | 4.70 | 4.85 | 4.78 | 4.85 | -3.25 | -40.13% | 0.03 | 10 | 136 | 0.23 | -0.55 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 6.20 | 6.40 | 6.30 | 6.28 | % | 0.04 | 1 | 0 | 0.22 | -0.65 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 165.00 | 7.45 | 8.15 | 7.80 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 258 | 0.21 | -0.74 | 0.03 | -0.06 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 9.95 | 10.20 | 10.08 | % | 0.06 | 0 | 0 | 0.23 | -0.81 | 0.03 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 11.80 | 12.50 | 12.15 | 16.15 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.24 | -0.87 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 172.50 | 14.25 | 15.05 | 14.65 | % | 0.08 | 0 | 0 | 0.25 | -0.91 | 0.02 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 16.45 | 17.15 | 16.80 | 19.05 | 0.00 | 0.00% | 0.10 | 0 | 193 | 0.21 | -0.94 | 0.01 | -0.02 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 21.30 | 22.75 | 22.03 | 22.65 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.35 | -0.98 | 0.01 | -0.01 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 26.70 | 27.45 | 27.08 | 32.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 31.70 | 32.50 | 32.10 | 35.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.42 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 36.70 | 37.50 | 37.10 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 41.65 | 42.40 | 42.03 | 45.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.51 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 51.65 | 52.40 | 52.03 | 63.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 61.65 | 63.30 | 62.48 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |