Options Chain for 3M CO COM (MMM) - $149.30 as of 7/25/2025 3:18:34 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 | 69.65 | 73.50 | 71.58 | % | 0.89 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 64.60 | 68.60 | 66.60 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 59.65 | 63.55 | 61.60 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 54.65 | 58.60 | 56.63 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 49.70 | 53.65 | 51.68 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 44.70 | 48.65 | 46.68 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 39.75 | 43.70 | 41.73 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 34.85 | 38.70 | 36.78 | % | 0.32 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 30.85 | 32.55 | 31.70 | % | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 25.40 | 27.60 | 26.50 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 21.25 | 22.65 | 21.95 | % | 0.17 | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 16.10 | 17.50 | 16.80 | % | 0.12 | 0 | 0 | 0.23 | 0.91 | 0.01 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 12.00 | 13.35 | 12.68 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 8.35 | 9.35 | 8.85 | % | 0.06 | 0 | 0 | 0.25 | 0.71 | 0.03 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 5.10 | 5.60 | 5.35 | % | 0.04 | 0 | 0 | 0.23 | 0.56 | 0.03 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 2.81 | 3.15 | 2.98 | 2.95 | % | 0.02 | 5 | 0 | 0.22 | 0.39 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 160.00 | 1.27 | 1.63 | 1.45 | % | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 0.56 | 0.76 | 0.66 | 0.58 | % | 0.00 | 1 | 0 | 0.22 | 0.13 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 170.00 | 0.19 | 0.53 | 0.36 | 0.19 | % | 0.00 | 1 | 0 | 0.23 | 0.07 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.48 | 0.73 | 0.61 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 1.02 | 1.32 | 1.17 | 1.26 | % | 0.01 | 10 | 0 | 0.25 | -0.17 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 145.00 | 1.99 | 2.36 | 2.18 | 2.23 | -0.05 | -2.20% | 0.02 | 11 | 5 | 0.23 | -0.29 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 150.00 | 3.75 | 4.15 | 3.95 | % | 0.03 | 0 | 0 | 0.23 | -0.44 | 0.03 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 6.20 | 6.95 | 6.58 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.03 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 9.90 | 10.55 | 10.23 | % | 0.06 | 0 | 0 | 0.22 | -0.76 | 0.03 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 13.85 | 15.25 | 14.55 | % | 0.09 | 0 | 0 | 0.22 | -0.87 | 0.02 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 170.00 | 18.35 | 19.90 | 19.13 | % | 0.11 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 175.00 | 23.20 | 25.75 | 24.48 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 180.00 | 27.85 | 30.35 | 29.10 | % | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 185.00 | 32.70 | 34.95 | 33.83 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 190.00 | 37.10 | 40.45 | 38.78 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 195.00 | 41.80 | 45.70 | 43.75 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 200.00 | 46.90 | 50.75 | 48.83 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 205.00 | 51.90 | 55.65 | 53.78 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 210.00 | 56.85 | 60.70 | 58.78 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 215.00 | 61.80 | 65.75 | 63.78 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 220.00 | 66.80 | 70.75 | 68.78 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 225.00 | 72.00 | 75.75 | 73.88 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |