MMM - Options Database

MMM

3M CO

$160.53 +2.52%

$160.89 (+0.22%)🌙

as of 07/15 06:52 PM

(7/14 19:10) ◀

Wednesday, July 15, 2026 (6:52pm)

▶ (7/16 18:45)

◀ 7/15 18:52 ▶

Option Volume

Detail

ℹ

Current (07/15) 29,086

Calls: 22,587 (78%)

Puts: 6,499 (22%)

Prior (07/14) 4,848

Calls: 1,996 (41%)

Puts: 2,852 (59%)

Current vs Prior +499.96%

Calls: +1031.61% (Calls)

Puts: +127.88% (Puts)

Prior 7-Day Total 45,605

Calls: 18,012 (39%)

Puts: 27,593 (61%)

Prior 7-Day Average 6,515

Calls: 2,573 (39%)

Puts: 3,941 (61%)

Current vs Prior 7-Day Avg +346.45%

Calls: +777.80%

Puts: +64.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $6.83M

Calls: $3.79M (55%)

Puts: $3.04M (45%)

Prior (07/14) $1.72M

Calls: $1.36M (79%)

Puts: $358.1K (21%)

Current vs Prior +297.58%

Calls: +178.62%

Puts: +749.00%

Prior 7-Day Total $20.17M

Calls: $12.38M (61%)

Puts: $7.79M (39%)

Prior 7-Day Average $2.88M

Calls: $1.77M (61%)

Puts: $1.11M (39%)

Current vs Prior 7-Day Avg +136.96%

Calls: +114.15%

Puts: +173.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.29

Prior (07/14) 1.43

Current vs Prior -79.86%

Prior 7-Day Average 1.58

Current vs Prior 7-Day Avg -81.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 64,297

Calls: 39,379 (61%)

Puts: 24,918 (39%)

Prior (07/14) 56,680

Calls: 38,277 (68%)

Puts: 18,403 (32%)

Current vs Prior +13.44%

Prior 7-Day Total 445,626

Calls: 290,056 (65%)

Puts: 155,570 (35%)

Prior 7-Day Average 63,660

Calls: 41,436 (65%)

Puts: 22,224 (35%)

Current vs Prior 7-Day Avg +1.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.42% | 6.73%3.42% | 10.22%

Prior 3.12% | 7.04%3.12% | 10.35%

Current vs Prior +9.73% | -4.49%+9.73% | -1.26%

Prior 7-Day Avg 3.29% | 5.99%4.39% | 10.71%

Current vs 7-Day Avg +4.02% | +12.29%-22.10% | -4.65%

Prior 7-Day Eod 3.12% | 7.04%3.12% | 10.35%

Current vs 7-Day Eod +9.73% | -4.49%+9.73% | -1.26%

Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 298% vs prior. Dollar volume significantly above 7-day average (137% higher). Unusually high activity with volume up 500% vs prior - elevated interest. Volume explosion - 346% above 7-day average (29,086 vs avg 6,515).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 16 of results (avg 7.6%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	7.25	7.65	$7.45	5.4%	144	0.54	532
$160.00	Aug 7	6.20	6.60	$6.40	6.2%	5	0.54	37
$160.00	Aug 14	6.70	7.15	$6.93	6.5%	6	0.53	7
$152.50	Jul 24	9.60	10.30	$9.95	7.0%	10	0.76	--
$150.00	Aug 21	13.35	14.40	$13.88	7.6%	2	0.75	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	6.05	6.45	$6.25	6.4%	33	0.47	828
$167.50	Aug 7	9.45	10.10	$9.77	6.7%	1	0.66	--
$165.00	Aug 21	8.65	9.25	$8.95	6.7%	40	0.58	141
$160.00	Aug 14	5.70	6.10	$5.90	6.8%	6	0.47	7
$160.00	Jul 31	4.80	5.20	$5.00	8.0%	48	0.47	10

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 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	23.85	26.55	$25.20	10.7%	2	1.00	16
$140.00	Jul 17	19.00	21.60	$20.30	12.8%	1	1.00	--
$145.00	Jul 17	13.90	16.55	$15.23	17.4%	1	1.00	290
$150.00	Jul 17	9.05	10.95	$10.00	19.0%	2	1.00	394
$144.00	Jul 24	15.35	17.70	$16.52	14.2%	83	0.91	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	18.05	21.40	$19.73	17.0%	1	0.94	--
$167.50	Jul 17	6.20	8.80	$7.50	34.7%	1	0.91	--
$180.00	Aug 21	19.50	22.00	$20.75	12.0%	1	0.84	--
$162.50	Jul 17	2.48	4.20	$3.34	51.5%	30	0.67	1.5K
$167.50	Aug 7	9.45	10.10	$9.77	6.7%	1	0.66	--

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 26.0K, top 14.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.04	0.06	$0.05	40.0%	14.7K	0.03	1.2K
$170.00	Aug 21	3.10	3.50	$3.30	12.1%	2.6K	0.32	7.9K
$165.00	Jul 17	0.30	0.42	$0.36	33.3%	862	0.16	4.0K
$162.50	Jul 17	0.77	1.14	$0.96	38.5%	397	0.33	615
$160.00	Jul 17	1.95	2.36	$2.15	19.1%	346	0.54	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.19	0.47	$0.33	84.8%	2.0K	0.13	3.7K
$157.50	Jul 24	3.15	3.55	$3.35	11.9%	2.0K	0.38	100
$134.00	Jul 17	0.00	0.09	$0.05	180.0%	121	0.01	28
$131.00	Jul 17	0.01	0.22	$0.12	175.0%	112	0.02	30
$130.00	Aug 21	0.09	0.79	$0.44	159.1%	100	0.05	253

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 65.0%, max 293.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 17	Aug 21	132.3%	33.7%	293.0%	26	601
$177.50	Jul 17	Jul 24	127.1%	45.4%	180.1%	72	42
$175.00	Jul 17	Aug 21	62.6%	33.0%	89.5%	137	1.5K
$180.00	Jul 24	Aug 21	49.2%	33.3%	47.9%	9	459
$150.00	Jul 17	Aug 21	46.4%	34.0%	36.4%	4	496

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	100.5%	33.3%	201.9%	2	--
$130.00	Jul 17	Aug 28	98.8%	40.4%	144.8%	20	1.2K
$135.00	Jul 17	Aug 21	88.2%	39.5%	123.5%	43	706
$140.00	Jul 17	Jul 24	99.7%	58.9%	69.2%	37	1.2K
$145.00	Jul 17	Aug 21	58.9%	35.2%	67.4%	72	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 21.73, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 17	$0.15	$2.35	$0.15	15.67	$167.65
$165.00	$167.50	Jul 17	$0.16	$2.34	$0.16	14.63	$165.16
$175.00	$180.00	Jul 31	$0.32	$4.68	$0.32	14.62	$175.32
$177.50	$190.00	Jul 17	$0.81	$11.69	$0.81	14.43	$178.31
$185.00	$190.00	Aug 21	$0.38	$4.62	$0.38	12.16	$185.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 17	$0.11	$2.39	$0.11	21.73	$152.39
$135.00	$130.00	Aug 21	$0.26	$4.74	$0.26	18.23	$134.74
$149.00	$143.00	Jul 31	$0.38	$5.62	$0.38	14.79	$148.62
$155.00	$152.50	Jul 17	$0.17	$2.33	$0.17	13.71	$154.83
$137.00	$135.00	Jul 17	$0.15	$1.85	$0.15	12.33	$136.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 49.00, avg 2.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 17	$4.90	$4.90	$0.10	49.00	$139.90
$150.00	$155.00	Jul 17	$4.37	$4.37	$0.63	6.94	$154.37
$145.00	$150.00	Jul 24	$4.12	$4.12	$0.88	4.68	$149.12
$144.00	$145.00	Jul 24	$0.82	$0.82	$0.18	4.56	$144.82
$152.50	$155.00	Jul 24	$1.88	$1.88	$0.62	3.03	$154.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$167.50	Jul 17	$12.23	$12.23	$0.27	45.30	$167.77
$141.00	$140.00	Jul 24	$0.84	$0.84	$0.16	5.25	$140.16
$167.50	$162.50	Jul 17	$4.16	$4.16	$0.84	4.95	$163.34
$180.00	$165.00	Aug 21	$11.80	$11.80	$3.20	3.69	$168.20
$162.50	$160.00	Jul 17	$1.62	$1.62	$0.88	1.84	$160.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.54, cheapest $0.21)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Aug 21	$0.21	132.3%	33.7%
$180.00	Jul 24	Jul 31	$0.36	49.2%	43.1%
$145.00	Jul 17	Jul 24	$0.47	58.9%	53.5%
$175.00	Jul 17	Jul 24	$0.67	62.6%	47.3%
$172.50	Jul 24	Aug 7	$0.71	46.1%	35.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.29	99.7%	58.9%
$130.00	Jul 17	Aug 21	$0.43	98.8%	41.5%
$145.00	Jul 17	Jul 24	$0.67	58.9%	53.5%
$135.00	Jul 17	Aug 21	$0.69	88.2%	39.5%
$180.00	Jul 17	Aug 21	$1.02	100.5%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.41% of stock, avg 7.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$2.15	$1.72	$3.87	$156.13	$163.87	2.41%
$162.50	Jul 17	$0.96	$3.34	$4.30	$158.20	$166.80	2.68%
$157.50	Jul 17	$3.80	$0.87	$4.67	$152.83	$162.17	2.91%
$155.00	Jul 17	$5.63	$0.33	$5.96	$149.04	$160.96	3.71%
$167.50	Jul 17	$0.20	$7.50	$7.70	$159.80	$175.20	4.80%
$162.50	Jul 24	$3.83	$5.65	$9.48	$153.02	$171.98	5.91%
$160.00	Jul 24	$5.15	$4.45	$9.60	$150.40	$169.60	5.98%
$157.50	Jul 24	$6.53	$3.35	$9.88	$147.62	$167.38	6.15%
$150.00	Jul 17	$10.00	$0.05	$10.05	$139.95	$160.05	6.26%
$155.00	Jul 24	$8.07	$2.49	$10.56	$144.44	$165.56	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.22% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$152.50	Jul 17	$0.20	$0.16	$0.36	$152.14	$167.86
$165.00	$152.50	Jul 17	$0.36	$0.16	$0.52	$151.98	$165.52
$167.50	$155.00	Jul 17	$0.20	$0.33	$0.53	$154.47	$168.03
$167.50	$149.00	Jul 17	$0.20	$0.34	$0.54	$148.46	$168.04
$165.00	$155.00	Jul 17	$0.36	$0.33	$0.69	$154.31	$165.69
$165.00	$149.00	Jul 17	$0.36	$0.34	$0.70	$148.30	$165.70
$167.50	$157.50	Jul 17	$0.20	$0.87	$1.07	$156.43	$168.57
$162.50	$152.50	Jul 17	$0.96	$0.16	$1.12	$151.38	$163.62
$165.00	$157.50	Jul 17	$0.36	$0.87	$1.23	$156.27	$166.23
$177.50	$152.50	Jul 17	$1.07	$0.16	$1.23	$151.27	$178.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 19.83, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	155/158	Jul 24	$2.38	$0.12	19.83	$138.62	$157.38
145/149	150/155	Jul 17	$4.69	$0.31	15.13	$144.31	$154.69
135/137	150/155	Jul 17	$4.52	$0.48	9.42	$132.48	$154.52
148/150	152/155	Jul 24	$2.25	$0.25	9.00	$147.75	$154.75
130/131	150/155	Jul 17	$4.48	$0.52	8.62	$126.52	$154.48
140/141	158/160	Jul 24	$2.22	$0.28	7.93	$138.78	$159.72
155/158	160/162	Jul 24	$2.18	$0.32	6.81	$155.32	$162.18
155/158	160/162	Jul 31	$2.18	$0.32	6.81	$155.32	$162.18
140/141	160/162	Jul 24	$2.16	$0.34	6.35	$138.84	$162.16
145/146	152/155	Jul 24	$2.15	$0.35	6.14	$143.85	$154.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.06	$4.94	82.33
$157.50	$160.00	$162.50	Jul 24	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 24	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 31	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Aug 21	$0.32	$4.68	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Jul 24	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 31	$0.12	$2.38	19.83
$152.50	$155.00	$157.50	Jul 24	$0.15	$2.35	15.67
$152.50	$155.00	$157.50	Jul 31	$0.17	$2.33	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.04, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Aug 21	-$0.09	$4.91
$170.00	$175.00	1:2	Jul 17	-$0.11	$4.89
$167.50	$172.50	1:2	Aug 7	-$0.15	$4.85
$170.00	$175.00	1:2	Jul 31	-$0.23	$4.77
$180.00	$185.00	1:2	Aug 21	-$0.41	$4.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$143.00	1:2	Jul 31	-$1.04	$4.96
$135.00	$130.00	1:2	Aug 21	-$0.18	$4.82
$145.00	$140.00	1:2	Jul 17	-$0.24	$4.76
$150.00	$145.00	1:2	Aug 21	-$0.66	$4.34
$155.00	$150.00	1:2	Aug 14	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.05%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$4.90	0.47	1.2%	3.05%	4.28%	7	11
$165.00	Aug 21	$4.85	0.42	2.8%	3.02%	5.81%	35	913
$162.50	Jul 31	$4.30	0.46	1.2%	2.68%	3.91%	23	27
$162.50	Jul 24	$3.60	0.45	1.2%	2.24%	3.47%	24	59
$165.00	Aug 7	$3.55	0.40	2.8%	2.21%	5.00%	1	--
$165.00	Jul 31	$3.20	0.39	2.8%	1.99%	4.78%	6	90
$170.00	Aug 21	$3.10	0.32	5.9%	1.93%	7.83%	2.6K	7.9K
$167.50	Aug 7	$2.93	0.34	4.3%	1.83%	6.17%	4	5
$170.00	Aug 14	$2.66	0.30	5.9%	1.66%	7.56%	1	3
$165.00	Jul 24	$2.51	0.37	2.8%	1.56%	4.35%	31	159

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 22,587

Total Puts 6,499

Put/Call Ratio 0.29

Net Difference 16,088

Prior's Put/Call Breakdown

Total Calls 1,996

Total Puts 2,852

Put/Call Ratio 1.43

Net Difference -856

Prior 7-Day Put/Call Summary

Total Calls 18,012

Total Puts 27,593

Average Put/Call Ratio 1.58

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