Options Chain for 3M CO COM (MMM) - $148.75 as of 5/30/2025 5:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 67.05 | 69.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 85.00 | 62.05 | 65.30 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 57.10 | 59.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 52.10 | 55.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 47.30 | 49.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 105.00 | 42.40 | 44.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 110.00 | 37.40 | 39.75 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 115.00 | 32.20 | 34.75 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 120.00 | 27.75 | 29.75 | 28.69 | +10.04 | +53.84% | 2 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 123.00 | 24.65 | 26.75 | 25.71 | +8.86 | +52.59% | 2 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 124.00 | 24.10 | 25.40 | 14.88 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 22.60 | 24.30 | 23.70 | -0.87 | -3.55% | 26 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 126.00 | 21.35 | 23.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 127.00 | 20.60 | 22.80 | 13.76 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 128.00 | 19.85 | 21.30 | 12.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 129.00 | 18.85 | 20.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 130.00 | 17.95 | 19.90 | 12.35 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 131.00 | 16.20 | 19.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 132.00 | 14.70 | 17.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 133.00 | 13.75 | 16.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 134.00 | 14.00 | 15.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 135.00 | 13.05 | 14.35 | 13.93 | % | 4 | 0 | 0.62 | 0.97 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 136.00 | 12.10 | 13.45 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.04 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 137.00 | 11.05 | 12.40 | % | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.06 | 5/30/2025 3:59:47 PM EST | |||
| 138.00 | 10.20 | 11.55 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.07 | 5/6/2025 | 5/30/2025 3:59:47 PM EST |
| 139.00 | 9.15 | 10.55 | 9.91 | -0.89 | -8.25% | 6 | 6 | 0.52 | 0.92 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 8.20 | 9.80 | 9.25 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.90 | 0.02 | -0.09 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 141.00 | 6.80 | 8.45 | 9.76 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.03 | -0.09 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 142.00 | 5.95 | 7.30 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.85 | 0.04 | -0.11 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 143.00 | 5.60 | 6.45 | 8.72 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.81 | 0.04 | -0.13 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 144.00 | 4.25 | 5.60 | 5.23 | -1.31 | -20.04% | 13 | 11 | 0.28 | 0.77 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 3.50 | 4.80 | 4.47 | -0.93 | -17.23% | 26 | 177 | 0.27 | 0.72 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 146.00 | 3.10 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.66 | 0.06 | -0.15 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 147.00 | 2.51 | 3.55 | 3.05 | -0.55 | -15.28% | 43 | 24 | 0.30 | 0.59 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 148.00 | 1.97 | 2.86 | 2.55 | -0.70 | -21.54% | 10 | 32 | 0.29 | 0.52 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 149.00 | 1.53 | 2.18 | 1.73 | -0.87 | -33.47% | 54 | 35 | 0.28 | 0.44 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 0.91 | 1.72 | 1.42 | -0.82 | -36.61% | 94 | 258 | 0.26 | 0.37 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 152.50 | 0.44 | 0.75 | 0.64 | -0.54 | -45.77% | 477 | 123 | 0.25 | 0.20 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 0.09 | 0.47 | 0.30 | -0.20 | -40.00% | 60 | 112 | 0.25 | 0.09 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 157.50 | 0.00 | 0.14 | 0.10 | -0.08 | -44.45% | 9 | 87 | 0.27 | 0.04 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 0.01 | 0.06 | 0.06 | -0.06 | -50.00% | 5 | 32 | 0.24 | 0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 162.50 | 0.00 | 0.50 | 0.02 | -0.43 | -95.56% | 1 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 167.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 172.50 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 177.50 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.89 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.22 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.09 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.16 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.09 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.08 | 0.05 | -0.37 | -88.10% | 2 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.11 | 0.07 | % | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST | |
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 123.00 | 0.00 | 0.73 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 124.00 | 0.00 | 0.92 | 0.98 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:47 PM EST |
| 126.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 127.00 | 0.00 | 1.27 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 128.00 | 0.00 | 0.23 | 0.13 | -0.69 | -84.15% | 2 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 129.00 | 0.00 | 0.27 | 0.16 | -1.52 | -90.48% | 3 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.57 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 131.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 132.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 133.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 134.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 0.03 | 0.30 | 0.10 | +0.01 | +11.12% | 20 | 53 | 0.39 | -0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 136.00 | 0.01 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 137.00 | 0.01 | 0.29 | 0.14 | -0.01 | -6.67% | 3 | 16 | 0.33 | -0.05 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 138.00 | 0.01 | 0.49 | 0.13 | -0.17 | -56.67% | 6 | 0 | 0.36 | -0.06 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 139.00 | 0.02 | 0.26 | 0.21 | -0.39 | -65.00% | 269 | 7 | 0.29 | -0.08 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 0.03 | 0.27 | 0.23 | 0.00 | 0.00% | 166 | 134 | 0.26 | -0.10 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 141.00 | 0.02 | 0.91 | 0.38 | -0.49 | -56.33% | 6 | 10 | 0.29 | -0.11 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 142.00 | 0.15 | 0.49 | 0.37 | -0.08 | -17.78% | 3 | 8 | 0.26 | -0.15 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 143.00 | 0.27 | 0.57 | 0.48 | -0.07 | -12.73% | 8 | 28 | 0.27 | -0.19 | 0.04 | -0.13 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 144.00 | 0.56 | 0.85 | 0.71 | +0.01 | +1.43% | 325 | 43 | 0.28 | -0.23 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 0.74 | 1.03 | 0.91 | +0.10 | +12.35% | 512 | 381 | 0.26 | -0.28 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 146.00 | 0.97 | 1.38 | 1.18 | +0.05 | +4.43% | 9 | 40 | 0.26 | -0.34 | 0.06 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 147.00 | 1.33 | 1.70 | 1.38 | +0.08 | +6.16% | 60 | 134 | 0.25 | -0.41 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 148.00 | 1.79 | 2.13 | 1.81 | +0.05 | +2.85% | 26 | 119 | 0.24 | -0.48 | 0.07 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 149.00 | 2.22 | 2.54 | 2.30 | +0.01 | +0.44% | 55 | 134 | 0.24 | -0.56 | 0.08 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 2.79 | 3.15 | 2.83 | +0.17 | +6.40% | 11 | 74 | 0.23 | -0.63 | 0.07 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 152.50 | 4.15 | 4.95 | 4.73 | +0.82 | +20.98% | 38 | 47 | 0.17 | -0.80 | 0.06 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 6.05 | 8.80 | 6.57 | -0.30 | -4.37% | 1 | 12 | 0.32 | -0.91 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 157.50 | 8.05 | 10.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.96 | 0.02 | -0.03 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 10.90 | 12.20 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.02 | 5/30/2025 3:59:47 PM EST | |||
| 162.50 | 12.25 | 15.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 165.00 | 15.80 | 17.35 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 167.50 | 17.95 | 20.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 170.00 | 19.75 | 23.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 172.50 | 22.50 | 25.95 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 175.00 | 25.40 | 27.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 177.50 | 27.90 | 30.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 180.00 | 30.40 | 33.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 185.00 | 35.40 | 38.45 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |