MMM - Options Database

MMM

3M CO

$154.70 -2.09%

$155.00 (+0.19%)🌙

as of 07/08 06:47 PM

(7/7 18:46) ◀

Wednesday, July 8, 2026 (6:47pm)

▶ (7/9 18:46)

◀ 7/8 18:47 ▶

Option Volume

Detail

ℹ

Current (07/08) 5,640

Calls: 2,311 (41%)

Puts: 3,329 (59%)

Prior (07/07) 6,023

Calls: 2,280 (38%)

Puts: 3,743 (62%)

Current vs Prior -6.36%

Calls: +1.36% (Calls)

Puts: -11.06% (Puts)

Prior 7-Day Total 51,180

Calls: 27,986 (55%)

Puts: 23,194 (45%)

Prior 7-Day Average 7,311

Calls: 3,998 (55%)

Puts: 3,313 (45%)

Current vs Prior 7-Day Avg -22.86%

Calls: -42.20%

Puts: +0.47%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $3.46M

Calls: $1.47M (42%)

Puts: $2.00M (58%)

Prior (07/07) $2.22M

Calls: $1.58M (71%)

Puts: $641.4K (29%)

Current vs Prior +55.81%

Calls: -7.23%

Puts: +211.13%

Prior 7-Day Total $20.57M

Calls: $13.92M (68%)

Puts: $6.66M (32%)

Prior 7-Day Average $2.94M

Calls: $1.99M (68%)

Puts: $951.3K (32%)

Current vs Prior 7-Day Avg +17.76%

Calls: -26.27%

Puts: +109.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.44

Prior (07/07) 1.64

Current vs Prior -12.25%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +56.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 70,150

Calls: 42,536 (61%)

Puts: 27,614 (39%)

Prior (07/07) 63,157

Calls: 40,461 (64%)

Puts: 22,696 (36%)

Current vs Prior +11.07%

Prior 7-Day Total 439,084

Calls: 274,647 (63%)

Puts: 164,437 (37%)

Prior 7-Day Average 62,726

Calls: 39,235 (63%)

Puts: 23,491 (37%)

Current vs Prior 7-Day Avg +11.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.18% | 4.71%4.71% | 11.38%

Prior 3.25% | 5.16%5.16% | 10.49%

Current vs Prior -2.23% | -8.75%-8.75% | +8.42%

Prior 7-Day Avg 3.36% | 5.40%5.81% | 10.73%

Current vs 7-Day Avg -5.46% | -12.81%-18.92% | +6.04%

Prior 7-Day Eod 3.25% | 5.16%-- | --

Current vs 7-Day Eod -2.23% | -8.75%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.28% | 13.84%

Calls: 34.65% | 10.53%

Puts: 35.91% | 17.14%

Prior 35.28% | 13.84%

Calls: 34.65% | 10.53%

Puts: 35.91% | 17.14%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.76% | 14.01%

Calls: 31.46% | 10.61%

Puts: 36.06% | 17.39%

Current vs 7-Day Avg +4.51% | -1.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. Call-heavy open interest (42,536 calls vs 27,614 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 8.4%, best 6.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	7.25	7.90	$7.58	8.6%	76	0.52	382
$150.00	Aug 21	10.05	11.00	$10.53	9.0%	17	0.63	90
$150.00	Aug 7	9.10	10.00	$9.55	9.4%	4	0.64	6
$125.00	Jul 10	28.85	31.85	$30.35	9.9%	8	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	1.92	2.04	$1.98	6.1%	325	0.18	272
$160.00	Jul 24	7.90	8.45	$8.18	6.7%	1	0.63	21
$155.00	Aug 21	6.80	7.35	$7.07	7.8%	88	0.48	500
$145.00	Aug 21	3.05	3.30	$3.18	7.9%	17	0.27	806
$160.00	Aug 21	9.45	10.25	$9.85	8.1%	70	0.58	756

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	28.85	31.85	$30.35	9.9%	8	0.99	10
$139.00	Jul 10	14.85	17.20	$16.02	14.7%	1	0.96	1
$149.00	Jul 10	5.35	7.35	$6.35	31.5%	2	0.91	--
$150.00	Jul 10	4.75	5.85	$5.30	20.8%	79	0.88	23
$144.00	Jul 17	10.30	12.70	$11.50	20.9%	2	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	9.25	11.70	$10.48	23.4%	3	1.00	239
$162.50	Jul 10	6.65	8.55	$7.60	25.0%	6	0.93	--
$167.50	Jul 10	11.40	13.75	$12.58	18.7%	1	0.92	24
$160.00	Jul 10	4.60	5.90	$5.25	24.8%	6	0.90	281
$175.00	Jul 10	18.90	21.25	$20.08	11.7%	1	0.86	1

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 4.5K, top 529)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	0.46	0.62	$0.54	29.6%	238	0.24	255
$162.50	Jul 17	0.48	0.78	$0.63	47.6%	175	0.16	247
$155.00	Jul 10	1.19	1.51	$1.35	23.7%	149	0.49	52
$157.50	Jul 17	1.54	2.02	$1.78	27.0%	107	0.36	131
$160.00	Aug 21	5.00	5.80	$5.40	14.8%	93	0.42	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.01	1.17	$1.09	14.7%	529	0.25	1.7K
$150.00	Aug 21	4.65	5.20	$4.93	11.2%	518	0.37	172
$155.00	Jul 10	1.26	1.71	$1.49	30.2%	347	0.52	715
$140.00	Aug 21	1.92	2.04	$1.98	6.1%	325	0.18	272
$149.00	Jul 17	0.79	1.04	$0.92	27.2%	132	0.21	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 56.9%, max 282.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 10	Aug 21	132.4%	34.6%	282.7%	31	8
$180.00	Jul 17	Aug 21	58.5%	33.7%	73.3%	25	1.3K
$165.00	Jul 10	Aug 21	45.6%	34.4%	32.5%	90	1.3K
$175.00	Jul 17	Aug 21	41.9%	34.2%	22.6%	86	1.3K
$162.50	Jul 10	Jul 31	46.3%	38.3%	21.0%	26	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$125.00	Jul 10	Aug 21	123.6%	41.0%	201.1%	45	296
$135.00	Jul 10	Aug 21	79.8%	36.2%	120.3%	79	372
$130.00	Jul 17	Aug 21	63.8%	38.6%	65.2%	29	1.5K
$162.50	Jul 10	Jul 17	46.3%	31.1%	49.2%	9	1.5K
$144.00	Jul 10	Jul 24	65.1%	43.8%	48.7%	24	178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 45.15, avg 5.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 10	$0.12	$2.38	$0.12	19.83	$162.62
$165.00	$167.50	Jul 17	$0.12	$2.38	$0.12	19.83	$165.12
$172.50	$175.00	Jul 17	$0.13	$2.37	$0.13	18.23	$172.63
$180.00	$185.00	Aug 21	$0.30	$4.70	$0.30	15.67	$180.30
$172.50	$180.00	Jul 24	$0.46	$7.04	$0.46	15.30	$172.96

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$144.00	$138.00	Jul 10	$0.13	$5.87	$0.13	45.15	$143.87
$130.00	$125.00	Jul 17	$0.12	$4.88	$0.12	40.67	$129.88
$130.00	$125.00	Aug 21	$0.29	$4.71	$0.29	16.24	$129.71
$140.00	$130.00	Jul 31	$0.75	$9.25	$0.75	12.33	$139.25
$135.00	$130.00	Aug 14	$0.38	$4.62	$0.38	12.16	$134.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 39.91, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$149.00	Jul 10	$8.78	$8.78	$0.22	39.91	$148.78
$144.00	$146.00	Jul 17	$1.87	$1.87	$0.13	14.38	$145.87
$139.00	$140.00	Jul 10	$0.89	$0.89	$0.11	8.09	$139.89
$143.00	$144.00	Jul 17	$0.88	$0.88	$0.12	7.33	$143.88
$152.50	$155.00	Jul 10	$2.08	$2.08	$0.42	4.95	$154.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 10	$2.35	$2.35	$0.15	15.67	$160.15
$160.00	$157.50	Jul 10	$2.13	$2.13	$0.37	5.76	$157.87
$167.50	$165.00	Jul 10	$2.10	$2.10	$0.40	5.25	$165.40
$162.50	$160.00	Jul 17	$2.00	$2.00	$0.50	4.00	$160.50
$157.50	$155.00	Jul 10	$1.63	$1.63	$0.87	1.87	$155.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.85, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.12	58.5%	46.5%
$165.00	Jul 10	Jul 17	$0.34	45.6%	32.4%
$162.50	Jul 10	Jul 17	$0.45	46.3%	31.1%
$172.50	Jul 17	Jul 24	$0.63	43.6%	44.0%
$170.00	Jul 17	Jul 24	$0.72	38.1%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.08	123.6%	66.4%
$135.00	Jul 10	Jul 17	$0.10	79.8%	46.6%
$130.00	Jul 17	Jul 31	$0.37	63.8%	49.0%
$162.50	Jul 10	Jul 17	$0.38	46.3%	31.1%
$144.00	Jul 10	Jul 17	$0.49	65.1%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.84% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 10	$1.35	$1.49	$2.84	$152.16	$157.84	1.84%
$157.50	Jul 10	$0.54	$3.12	$3.66	$153.84	$161.16	2.37%
$152.50	Jul 10	$3.43	$0.59	$4.02	$148.48	$156.52	2.60%
$160.00	Jul 10	$0.23	$5.25	$5.48	$154.52	$165.48	3.54%
$150.00	Jul 10	$5.30	$0.25	$5.55	$144.45	$155.55	3.59%
$155.00	Jul 17	$2.84	$2.97	$5.81	$149.19	$160.81	3.76%
$157.50	Jul 17	$1.78	$4.38	$6.16	$151.34	$163.66	3.98%
$149.00	Jul 10	$6.35	$0.20	$6.55	$142.45	$155.55	4.23%
$160.00	Jul 17	$1.02	$5.98	$7.00	$153.00	$167.00	4.52%
$150.00	Jul 17	$6.40	$1.09	$7.49	$142.51	$157.49	4.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.20% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$148.00	Jul 10	$0.18	$0.13	$0.31	$147.69	$162.81
$160.00	$148.00	Jul 10	$0.23	$0.13	$0.36	$147.64	$160.36
$162.50	$144.00	Jul 10	$0.18	$0.19	$0.37	$143.63	$162.87
$162.50	$149.00	Jul 10	$0.18	$0.20	$0.38	$148.62	$162.88
$160.00	$144.00	Jul 10	$0.23	$0.19	$0.42	$143.58	$160.42
$160.00	$149.00	Jul 10	$0.23	$0.20	$0.43	$148.57	$160.43
$162.50	$150.00	Jul 10	$0.18	$0.25	$0.43	$149.57	$162.93
$160.00	$150.00	Jul 10	$0.23	$0.25	$0.48	$149.52	$160.48
$157.50	$148.00	Jul 10	$0.54	$0.13	$0.67	$147.33	$158.17
$157.50	$144.00	Jul 10	$0.54	$0.19	$0.73	$143.27	$158.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 9.00, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/160	162/165	Jul 10	$2.25	$0.25	9.00	$157.75	$164.75
150/152	155/158	Jul 24	$2.17	$0.33	6.58	$150.33	$157.17
155/158	160/162	Jul 31	$2.17	$0.33	6.58	$155.33	$162.17
152/155	160/162	Jul 31	$2.14	$0.36	5.94	$152.86	$162.14
160/162	165/168	Jul 17	$2.12	$0.38	5.58	$160.38	$167.12
140/145	150/155	Aug 21	$4.15	$0.85	4.88	$140.85	$154.15
158/160	165/168	Jul 24	$2.06	$0.44	4.68	$157.94	$167.06
155/160	165/170	Aug 21	$4.06	$0.94	4.32	$155.94	$169.06
140/144	150/155	Jul 17	$4.02	$0.98	4.10	$139.98	$154.02
150/155	160/165	Aug 21	$3.96	$1.04	3.81	$151.04	$163.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 17	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 17	$0.08	$2.42	30.25
$170.00	$175.00	$180.00	Aug 21	$0.17	$4.83	28.41
$162.50	$165.00	$167.50	Jul 17	$0.11	$2.39	21.73
$175.00	$180.00	$185.00	Aug 21	$0.31	$4.69	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.12	$4.88	40.67
$130.00	$135.00	$140.00	Jul 17	$0.19	$4.81	25.32
$144.00	$146.00	$148.00	Jul 24	$0.10	$1.90	19.00
$130.00	$135.00	$140.00	Aug 14	$0.27	$4.73	17.52
$130.00	$135.00	$140.00	Aug 21	$0.30	$4.70	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.69, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$139.00	1:2	Jul 10	-$1.69	$12.31
$167.50	$175.00	1:2	Jul 31	-$0.12	$7.38
$140.00	$150.00	1:2	Aug 21	-$3.18	$6.82
$175.00	$180.00	1:2	Jul 31	-$0.28	$4.72
$175.00	$180.00	1:2	Aug 21	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$125.00	1:2	Jul 10	-$0.03	$9.97
$140.00	$135.00	1:2	Jul 17	-$0.04	$4.96
$135.00	$130.00	1:2	Aug 7	-$0.15	$4.85
$130.00	$125.00	1:2	Aug 21	-$0.28	$4.72
$135.00	$130.00	1:2	Jul 17	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.69%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$7.25	0.52	0.2%	4.69%	4.88%	76	382
$155.00	Aug 7	$6.35	0.52	0.2%	4.10%	4.30%	27	--
$155.00	Jul 31	$5.80	0.52	0.2%	3.75%	3.94%	2	9
$155.00	Jul 24	$5.15	0.51	0.2%	3.33%	3.52%	15	10
$157.50	Aug 7	$5.15	0.46	1.8%	3.33%	5.14%	1	25
$160.00	Aug 21	$5.00	0.42	3.4%	3.23%	6.66%	93	406
$160.00	Aug 14	$4.25	0.41	3.4%	2.75%	6.17%	6	--
$157.50	Jul 24	$3.95	0.44	1.8%	2.55%	4.36%	10	16
$160.00	Jul 31	$3.40	0.39	3.4%	2.20%	5.62%	1	--
$165.00	Aug 21	$3.35	0.32	6.7%	2.17%	8.82%	71	820

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,311

Total Puts 3,329

Put/Call Ratio 1.44

Net Difference -1,018

Prior's Put/Call Breakdown

Total Calls 2,280

Total Puts 3,743

Put/Call Ratio 1.64

Net Difference -1,463

Prior 7-Day Put/Call Summary

Total Calls 27,986

Total Puts 23,194

Average Put/Call Ratio 0.92

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card