Options Chain for 3M CO COM (MMM) - $160.20 as of 8/13/2025 9:00:21 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 | 78.50 | 81.60 | 80.05 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 73.50 | 76.50 | 75.00 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 68.50 | 71.60 | 70.05 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 63.60 | 66.45 | 65.03 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 59.30 | 61.50 | 60.40 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 53.50 | 56.65 | 55.08 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 49.20 | 51.35 | 50.28 | % | 0.46 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 44.20 | 46.85 | 45.53 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 38.95 | 41.80 | 40.38 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 34.05 | 36.00 | 35.03 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 28.70 | 31.35 | 30.03 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 135.00 | 24.10 | 26.20 | 25.15 | % | 0.19 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 140.00 | 19.60 | 21.95 | 20.78 | 19.70 | +2.31 | +13.29% | 0.15 | 1 | 2 | 0.40 | 0.92 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 16.00 | 16.80 | 16.40 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.04 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 11.85 | 12.30 | 12.08 | 12.25 | +2.05 | +20.10% | 0.08 | 3 | 295 | 0.25 | 0.79 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 8.10 | 8.65 | 8.38 | 7.40 | +1.26 | +20.53% | 0.05 | 4 | 7 | 0.23 | 0.67 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 5.10 | 5.45 | 5.28 | 4.67 | +0.62 | +15.31% | 0.03 | 11 | 20 | 0.22 | 0.53 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 2.69 | 3.25 | 2.97 | 2.71 | % | 0.02 | 11 | 0 | 0.22 | 0.37 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 170.00 | 1.58 | 1.82 | 1.70 | 1.06 | -0.11 | -9.41% | 0.01 | 3 | 16 | 0.22 | 0.23 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 175.00 | 0.74 | 0.98 | 0.86 | 0.56 | +0.08 | +16.67% | 0.00 | 2 | 10 | 0.22 | 0.14 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.01 | 0.36 | 0.19 | 0.74 | % | 0.00 | 5 | 0 | 0.29 | -0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 135.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.04 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.58 | 0.29 | 0.68 | -0.34 | -33.34% | 0.00 | 2 | 11 | 0.29 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 145.00 | 0.79 | 1.04 | 0.92 | 1.12 | -0.10 | -8.20% | 0.01 | 4 | 14 | 0.26 | -0.13 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 150.00 | 1.52 | 2.15 | 1.84 | 1.93 | -0.49 | -20.25% | 0.01 | 18 | 4 | 0.26 | -0.21 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 155.00 | 2.71 | 3.20 | 2.96 | 3.32 | -0.55 | -14.22% | 0.02 | 10 | 1 | 0.24 | -0.33 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 160.00 | 4.60 | 5.95 | 5.28 | 5.55 | -0.72 | -11.49% | 0.03 | 2 | 1 | 0.23 | -0.47 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 165.00 | 7.45 | 7.85 | 7.65 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.03 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 10.90 | 11.75 | 11.33 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 15.15 | 17.05 | 16.10 | % | 0.09 | 0 | 0 | 0.24 | -0.86 | 0.02 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 19.10 | 21.30 | 20.20 | % | 0.11 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 24.30 | 26.85 | 25.58 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 29.00 | 31.60 | 30.30 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 33.70 | 36.75 | 35.23 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 39.20 | 41.35 | 40.28 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 205.00 | 43.65 | 46.00 | 44.83 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 49.30 | 51.00 | 50.15 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 53.30 | 56.60 | 54.95 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 59.30 | 61.05 | 60.18 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |