MMM - Options Database

MMM

3M CO

$155.34 +0.41%

$155.55 (+0.14%)🌙

as of 07/09 06:46 PM

(7/8 18:47) ◀

Thursday, July 9, 2026 (6:46pm)

▶ (7/10 18:47)

◀ 7/9 18:46 ▶

Option Volume

Detail

ℹ

Current (07/09) 6,245

Calls: 2,852 (46%)

Puts: 3,393 (54%)

Prior (07/08) 5,640

Calls: 2,311 (41%)

Puts: 3,329 (59%)

Current vs Prior +10.73%

Calls: +23.41% (Calls)

Puts: +1.92% (Puts)

Prior 7-Day Total 49,988

Calls: 25,095 (50%)

Puts: 24,893 (50%)

Prior 7-Day Average 7,141

Calls: 3,585 (50%)

Puts: 3,556 (50%)

Current vs Prior 7-Day Avg -12.55%

Calls: -20.45%

Puts: -4.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.75M

Calls: $3.04M (64%)

Puts: $1.71M (36%)

Prior (07/08) $3.46M

Calls: $1.47M (42%)

Puts: $2.00M (58%)

Current vs Prior +37.15%

Calls: +107.14%

Puts: -14.27%

Prior 7-Day Total $21.34M

Calls: $13.13M (62%)

Puts: $8.21M (38%)

Prior 7-Day Average $3.05M

Calls: $1.88M (62%)

Puts: $1.17M (38%)

Current vs Prior 7-Day Avg +55.69%

Calls: +61.88%

Puts: +45.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 1.19

Prior (07/08) 1.44

Current vs Prior -17.41%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +10.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/09) 59,707

Calls: 41,676 (70%)

Puts: 18,031 (30%)

Prior (07/08) 70,150

Calls: 42,536 (61%)

Puts: 27,614 (39%)

Current vs Prior -14.89%

Prior 7-Day Total 448,892

Calls: 281,855 (63%)

Puts: 167,037 (37%)

Prior 7-Day Average 64,127

Calls: 40,265 (63%)

Puts: 23,862 (37%)

Current vs Prior 7-Day Avg -6.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.81% | 4.13%4.13% | 10.85%

Prior 3.18% | 4.71%4.71% | 11.38%

Current vs Prior -11.75% | -12.30%-12.30% | -4.60%

Prior 7-Day Avg 3.29% | 5.34%5.45% | 10.94%

Current vs 7-Day Avg -14.56% | -22.61%-24.10% | -0.83%

Prior 7-Day Eod 3.18% | 4.71%-- | --

Current vs 7-Day Eod -11.75% | -12.30%-- | --

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 35.28% | 13.84%

Calls: 34.65% | 10.53%

Puts: 35.91% | 17.14%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.04M). Dollar volume significantly above 7-day average (56% higher). Slightly bearish P/C ratio of 1.19. Call-heavy open interest (41,676 calls vs 18,031 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 15 of results (avg 7.4%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 7	6.25	6.60	$6.43	5.4%	1	0.52	--
$155.00	Jul 31	5.70	6.05	$5.88	6.0%	3	0.53	--
$155.00	Jul 24	5.10	5.45	$5.28	6.6%	15	0.52	20
$170.00	Aug 21	2.10	2.26	$2.18	7.3%	125	0.23	6.4K
$160.00	Aug 7	3.95	4.30	$4.13	8.5%	7	0.40	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	8.95	9.30	$9.13	3.8%	10	0.57	785
$155.00	Aug 21	6.30	6.60	$6.45	4.7%	77	0.47	516
$150.00	Aug 21	4.20	4.50	$4.35	6.9%	515	0.35	599
$145.00	Aug 21	2.73	2.94	$2.84	7.4%	3	0.25	--
$152.50	Jul 31	3.90	4.20	$4.05	7.4%	10	0.40	8

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. 30 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	28.90	32.45	$30.68	11.6%	76	1.00	10
$130.00	Jul 10	23.80	27.50	$25.65	14.4%	18	0.99	--
$150.00	Jul 10	4.90	6.75	$5.83	31.7%	15	0.97	49
$145.00	Jul 17	10.20	12.10	$11.15	17.0%	2	0.92	292
$146.00	Jul 17	8.40	11.10	$9.75	27.7%	2	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	1.92	2.94	$2.43	42.0%	5	1.00	3.5K
$162.50	Jul 10	5.85	8.20	$7.03	33.4%	1	1.00	--
$167.50	Jul 10	10.85	13.40	$12.13	21.0%	12	1.00	--
$170.00	Jul 10	13.35	15.20	$14.27	13.0%	10	0.93	--
$165.00	Jul 17	7.90	10.25	$9.07	25.9%	3	0.93	370

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 4.6K, top 580)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.78	0.97	$0.88	21.6%	281	0.24	3.6K
$155.00	Jul 17	2.54	2.90	$2.72	13.2%	169	0.53	476
$162.50	Jul 17	0.37	0.60	$0.49	46.9%	164	0.15	412
$160.00	Aug 21	4.95	5.65	$5.30	13.2%	133	0.43	447
$170.00	Aug 21	2.10	2.26	$2.18	7.3%	125	0.23	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.69	0.91	$0.80	27.5%	580	0.21	1.3K
$150.00	Aug 21	4.20	4.50	$4.35	6.9%	515	0.35	599
$125.00	Jul 10	0.00	0.01	$0.01	100.0%	297	0.00	42
$148.00	Jul 17	0.33	0.74	$0.54	75.9%	250	0.14	19
$155.00	Jul 17	2.15	2.50	$2.33	15.0%	194	0.47	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 89.7%, max 273.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	112.5%	32.7%	244.2%	123	739
$172.50	Jul 10	Jul 17	151.6%	53.0%	185.9%	29	395
$167.50	Jul 10	Jul 31	78.5%	36.4%	115.7%	74	495
$180.00	Jul 17	Aug 21	60.5%	32.8%	84.4%	17	1.3K
$165.00	Jul 10	Aug 21	48.1%	33.1%	45.3%	50	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 10	Aug 21	128.7%	34.5%	273.1%	65	7
$135.00	Jul 10	Aug 21	121.3%	36.0%	237.2%	79	412
$125.00	Jul 10	Jul 17	150.7%	73.8%	104.2%	298	42
$145.00	Jul 10	Aug 21	67.1%	33.5%	100.3%	174	50
$162.50	Jul 10	Jul 17	47.7%	28.8%	66.0%	5	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 36.50, avg 4.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$0.27	$4.73	$0.27	17.52	$170.27
$175.00	$180.00	Aug 21	$0.54	$4.46	$0.54	8.26	$175.54
$157.50	$160.00	Jul 10	$0.28	$2.22	$0.28	7.93	$157.78
$162.50	$165.00	Jul 17	$0.28	$2.22	$0.28	7.93	$162.78
$172.50	$175.00	Jul 17	$0.32	$2.18	$0.32	6.81	$172.82

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$139.00	Jul 24	$0.16	$5.84	$0.16	36.50	$144.84
$130.00	$125.00	Jul 17	$0.29	$4.71	$0.29	16.24	$129.71
$140.00	$138.00	Jul 10	$0.13	$1.87	$0.13	14.38	$139.87
$148.00	$145.00	Jul 17	$0.28	$2.72	$0.28	9.71	$147.72
$152.50	$150.00	Jul 10	$0.24	$2.26	$0.24	9.42	$152.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 125.67, avg 2.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$149.00	Jul 10	$18.85	$18.85	$0.15	125.67	$148.85
$146.00	$152.50	Jul 17	$5.37	$5.37	$1.13	4.75	$151.37
$150.00	$155.00	Jul 10	$3.90	$3.90	$1.10	3.55	$153.90
$152.50	$155.00	Jul 17	$1.66	$1.66	$0.84	1.98	$154.16
$150.00	$155.00	Aug 7	$3.07	$3.07	$1.93	1.59	$153.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$157.50	Jul 10	$4.60	$4.60	$0.40	11.50	$157.90
$175.00	$165.00	Jul 24	$8.75	$8.75	$1.25	7.00	$166.25
$170.00	$167.50	Jul 10	$2.14	$2.14	$0.36	5.94	$167.86
$165.00	$162.50	Jul 17	$1.99	$1.99	$0.51	3.90	$163.01
$162.50	$160.00	Jul 17	$1.85	$1.85	$0.65	2.85	$160.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.96, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 10	Jul 17	$0.09	78.5%	32.6%
$175.00	Jul 10	Jul 17	$0.13	112.5%	47.7%
$165.00	Jul 10	Jul 17	$0.19	48.1%	28.0%
$162.50	Jul 10	Jul 17	$0.41	47.7%	28.8%
$180.00	Jul 17	Aug 21	$0.57	60.5%	32.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.12	150.7%	73.8%
$145.00	Jul 10	Jul 17	$0.23	67.1%	32.9%
$148.00	Jul 10	Jul 17	$0.50	54.5%	31.2%
$150.00	Jul 10	Jul 17	$0.74	45.3%	29.4%
$140.00	Jul 10	Jul 31	$0.97	128.7%	41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.75% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 10	$1.93	$0.79	$2.72	$152.28	$157.72	1.75%
$157.50	Jul 10	$0.43	$2.43	$2.86	$154.64	$160.36	1.84%
$155.00	Jul 17	$2.72	$2.33	$5.05	$149.95	$160.05	3.25%
$152.50	Jul 17	$4.38	$1.38	$5.76	$146.74	$158.26	3.71%
$150.00	Jul 10	$5.83	$0.06	$5.89	$144.11	$155.89	3.79%
$160.00	Jul 17	$0.88	$5.23	$6.11	$153.89	$166.11	3.93%
$162.50	Jul 10	$0.08	$7.03	$7.11	$155.39	$169.61	4.58%
$162.50	Jul 17	$0.49	$7.08	$7.57	$154.93	$170.07	4.87%
$165.00	Jul 17	$0.21	$9.07	$9.28	$155.72	$174.28	5.97%
$155.00	Jul 24	$5.28	$4.93	$10.21	$144.79	$165.21	6.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.24% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$141.00	Jul 10	$0.15	$0.22	$0.37	$140.63	$160.37
$160.00	$152.50	Jul 10	$0.15	$0.30	$0.45	$152.05	$160.45
$157.50	$141.00	Jul 10	$0.43	$0.22	$0.65	$140.35	$158.15
$157.50	$152.50	Jul 10	$0.43	$0.30	$0.73	$151.77	$158.23
$172.50	$141.00	Jul 10	$0.56	$0.22	$0.78	$140.22	$173.28
$172.50	$152.50	Jul 10	$0.56	$0.30	$0.86	$151.64	$173.36
$160.00	$155.00	Jul 10	$0.15	$0.79	$0.94	$154.06	$160.94
$162.50	$148.00	Jul 17	$0.49	$0.54	$1.03	$146.97	$163.53
$172.50	$148.00	Jul 17	$0.53	$0.54	$1.07	$146.93	$173.57
$162.50	$149.00	Jul 17	$0.49	$0.60	$1.09	$147.91	$163.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 25.32, avg credit $2.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
142/143	150/155	Jul 10	$4.81	$0.19	25.32	$138.19	$154.81
162/165	172/175	Jul 17	$2.31	$0.19	12.16	$162.69	$174.81
150/152	155/158	Jul 24	$2.26	$0.24	9.42	$150.24	$157.26
125/130	146/152	Jul 17	$5.66	$0.84	6.74	$124.34	$151.66
160/162	172/175	Jul 17	$2.17	$0.33	6.58	$160.33	$174.67
152/155	158/160	Jul 24	$2.16	$0.34	6.35	$152.84	$159.66
155/158	172/175	Jul 10	$2.12	$0.38	5.58	$155.38	$174.62
138/140	150/155	Jul 10	$4.03	$0.97	4.15	$135.97	$154.03
150/152	158/160	Jul 24	$2.01	$0.49	4.10	$150.49	$159.51
155/160	165/170	Aug 21	$4.00	$1.00	4.00	$156.00	$169.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 24	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 17	$0.11	$2.39	21.73
$170.00	$175.00	$180.00	Aug 21	$0.23	$4.77	20.74
$150.00	$155.00	$160.00	Aug 21	$0.27	$4.73	17.52
$162.50	$165.00	$167.50	Jul 10	$0.14	$2.36	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 17	$0.14	$2.36	16.86
$150.00	$152.50	$155.00	Jul 24	$0.15	$2.35	15.67
$135.00	$140.00	$145.00	Aug 21	$0.41	$4.59	11.20
$140.00	$145.00	$150.00	Aug 21	$0.44	$4.56	10.36
$150.00	$152.50	$155.00	Jul 10	$0.25	$2.25	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.58, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Aug 21	-$0.33	$4.67
$170.00	$175.00	1:2	Jul 31	-$0.56	$4.44
$170.00	$175.00	1:2	Aug 21	-$0.64	$4.36
$165.00	$170.00	1:2	Aug 21	-$0.86	$4.14
$167.50	$172.50	1:2	Jul 10	-$1.02	$3.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$130.00	1:2	Jul 17	-$0.58	$14.42
$175.00	$165.00	1:2	Jul 24	-$1.98	$8.02
$145.00	$139.00	1:2	Jul 24	-$1.17	$4.83
$140.00	$135.00	1:2	Aug 21	-$0.45	$4.55
$145.00	$140.00	1:2	Aug 21	-$0.70	$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.19%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$4.95	0.43	3.0%	3.19%	6.19%	133	447
$160.00	Aug 7	$3.95	0.40	3.0%	2.54%	5.54%	7	6
$157.50	Jul 24	$3.85	0.44	1.4%	2.48%	3.87%	1	--
$160.00	Jul 31	$3.45	0.39	3.0%	2.22%	5.22%	2	38
$165.00	Aug 21	$3.25	0.32	6.2%	2.09%	8.31%	40	852
$162.50	Aug 7	$3.05	0.34	4.6%	1.96%	6.57%	10	--
$160.00	Jul 24	$2.88	0.37	3.0%	1.85%	4.85%	11	63
$165.00	Aug 14	$2.62	0.31	6.2%	1.69%	7.91%	1	--
$162.50	Jul 31	$2.61	0.32	4.6%	1.68%	6.29%	1	--
$162.50	Jul 24	$2.12	0.30	4.6%	1.36%	5.97%	21	10

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 2,852

Total Puts 3,393

Put/Call Ratio 1.19

Net Difference -541

Prior's Put/Call Breakdown

Total Calls 2,311

Total Puts 3,329

Put/Call Ratio 1.44

Net Difference -1,018

Prior 7-Day Put/Call Summary

Total Calls 25,095

Total Puts 24,893

Average Put/Call Ratio 1.08

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