Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

3M CO (MMM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MMM 3M CO   0.231 0.282 106.07 1.48

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 1.49 2.62 2.14 0.00 292 344  Q   104 MMM 0.00 0.01 0.01 0.00 232 447  Q  
MMM 0.96 1.63 1.04 0.00 804 625  Q   105 MMM 0.00 0.01 0.02 0.00 368 399  Q  
MMM 0.01 0.31 0.09 0.00 2861 2329  Q   106 MMM 0.00 0.09 0.02 0.00 180 206  Q  
MMM 0.00 0.03 0.02 0.00 318 400  Q   107 MMM 0.47 1.51 0.91 0.00 7 29  Q  
MMM 0.00 0.08 0.01 0.00 29 371  Q   108 MMM 1.41 2.50 2.11 0.00 2 27  Q  
MMM 0.00 0.01 0.12 0.00 35 384  Q   109 MMM 2.66 3.40 3.30 0.00 0 1  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 2.48 2.82 2.71 3.02 120 240  W   104 MMM 0.28 0.63 0.55 0.74 416 486  W  
MMM 1.78 2.09 2.04 2.36 895 1591  W   105 MMM 0.67 0.87 0.79 1.08 125 517  W  
MMM 1.23 1.49 1.38 1.79 316 1520  W   106 MMM 1.16 1.29 1.18 1.51 136 1406  W  
MMM 0.86 1.01 0.95 1.32 892 302  W   107 MMM 1.49 2.75 1.82 2.04 14 200  W  
MMM 0.52 0.67 0.63 0.94 205 290  W   108 MMM 2.28 3.20 2.53 2.66 5 49  W  
MMM 0.30 0.47 0.36 0.65 49 108  W   109 MMM 3.05 3.30 3.35 3.37 20 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 3.15 3.40 3.20 4.03 12 371  W   104 MMM 0.90 1.03 1.20 1.14 9 66  W  
MMM 2.27 2.72 2.58 3.38 6 410  W   105 MMM 1.26 1.47 1.36 1.49 35 36  W  
MMM 1.96 2.20 2.00 2.80 27 229  W   106 MMM 1.59 1.96 1.73 1.90 4 147  W  
MMM 1.45 1.66 1.55 2.29 20 91  W   107 MMM 2.17 2.38 2.42 2.38 1 167  W  
MMM 1.11 1.29 1.22 1.84 19 75  W   108 MMM 2.79 3.55 3.65 2.93 1 13  W  
MMM 0.80 0.96 0.88 1.46 11 65  W   109 MMM 3.45 3.70 3.75 3.54 0 36  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 3.50 3.80 3.70 5.17 16 1107  S   104 MMM 1.20 1.49 1.27 1.28 8 163  S  
MMM 3.00 3.15 3.05 4.51 1322 5989  S   105 MMM 1.53 1.70 1.60 1.60 172 1994  S  
MMM 2.41 2.57 2.45 3.90 61 752  S   106 MMM 1.98 2.22 2.10 1.97 20 264  S  
MMM 1.82 2.08 1.95 3.34 122 510  S   107 MMM 2.46 2.81 2.60 2.40 71 331  S  
MMM 1.40 1.63 1.47 2.84 26 351  S   108 MMM 3.00 3.20 5.25 2.88 0 297  S  
MMM 0.97 1.44 1.15 2.39 51 1236  S   109 MMM 3.65 3.85 5.42 3.41 0 216  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 4.55 5.15 4.69 6.52 61 126  W   104 MMM 1.99 2.14 2.10 1.24 2 10  W  
MMM 2.99 4.15 3.65 5.84 35 1119  W   105 MMM 2.27 2.54 2.62 1.52 14 37  W  
MMM 2.88 3.55 3.45 5.19 100 18  W   106 MMM 2.82 3.80 3.71 1.85 0 2  W  
MMM 2.69 3.05 2.94 4.59 57 58  W   107 MMM 3.30 3.50 3.92 2.21 1 7  W  
MMM 2.38 2.63 2.50 4.03 22 69  W   108 MMM 3.85 5.05 5.30 2.62 0 12  W  
MMM 2.02 2.36 2.09 3.52 55 59  W   109 MMM 4.35 4.65 3.44 3.08 0 2  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 4.80 6.05 3.85 8.14 0 10  W   104 MMM 2.13 2.42 2.72 1.10 3 20  W  
MMM 4.20 4.85 3.40 7.42 0 7  W   105 MMM 2.57 2.83 3.20 1.33 1 22  W  
MMM 3.60 3.90 3.77 6.74 3 26  W   106 MMM 2.92 3.30 4.20 1.60 0 6  W  
MMM 2.68 3.40 3.30 6.09 10 11  W   107 MMM 3.40 3.80 4.80 1.90 0 9  W  
MMM 2.67 2.92 2.02 5.48 0 13  W   108 MMM 3.95 4.35 5.25 2.24 0 2  W  
MMM 2.27 2.51 2.18 4.91 1 15  W   109 MMM 4.55 4.95 5.60 2.62 0 4  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 4.90 5.85 4.35 10.05 3 0  W   104 MMM 2.12 2.68 0.00 0.90 0 0  W  
MMM 4.30 4.80 0.00 9.31 0 0  W   105 MMM 2.53 4.00 3.40 1.08 6 0  W  
MMM 3.80 4.25 4.05 8.59 3 0  W   106 MMM 3.05 3.55 0.00 1.29 0 0  W  
MMM 3.40 4.60 3.18 7.89 6 0  W   107 MMM 3.65 4.05 0.00 1.53 0 0  W  
MMM 2.75 3.20 3.14 7.23 1 0  W   108 MMM 4.25 4.50 0.00 1.80 0 0  W  
MMM 2.33 2.82 1.98 6.60 6 0  W   109 MMM 4.65 5.20 0.00 2.11 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMM 3.00 5.40 5.00 11.50 232 1057  S   105 MMM 2.18 3.30 3.25 0.82 32 822  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.