MMM - Options Database

MMM

3M CO

$161.77 +0.77%

(7/15 18:52) ◀

Thursday, July 16, 2026 (6:45pm)

▶ (7/17 18:58)

◀ 7/16 18:45 ▶

Option Volume

Detail

ℹ

Current (07/16) 9,538

Calls: 7,837 (82%)

Puts: 1,701 (18%)

Prior (07/15) 29,086

Calls: 22,587 (78%)

Puts: 6,499 (22%)

Current vs Prior -67.21%

Calls: -65.30% (Calls)

Puts: -73.83% (Puts)

Prior 7-Day Total 68,213

Calls: 37,849 (55%)

Puts: 30,364 (45%)

Prior 7-Day Average 9,744

Calls: 5,407 (55%)

Puts: 4,337 (45%)

Current vs Prior 7-Day Avg -2.12%

Calls: +44.94%

Puts: -60.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $4.28M

Calls: $3.50M (82%)

Puts: $775.8K (18%)

Prior (07/15) $6.83M

Calls: $3.79M (55%)

Puts: $3.04M (45%)

Current vs Prior -37.34%

Calls: -7.52%

Puts: -74.48%

Prior 7-Day Total $23.44M

Calls: $14.26M (61%)

Puts: $9.18M (39%)

Prior 7-Day Average $3.35M

Calls: $2.04M (61%)

Puts: $1.31M (39%)

Current vs Prior 7-Day Avg +27.71%

Calls: +71.87%

Puts: -40.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.22

Prior (07/15) 0.29

Current vs Prior -24.57%

Prior 7-Day Average 1.43

Current vs Prior 7-Day Avg -84.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 73,735

Calls: 50,051 (68%)

Puts: 23,684 (32%)

Prior (07/15) 64,297

Calls: 39,379 (61%)

Puts: 24,918 (39%)

Current vs Prior +14.68%

Prior 7-Day Total 440,292

Calls: 285,013 (65%)

Puts: 155,279 (35%)

Prior 7-Day Average 62,898

Calls: 40,716 (65%)

Puts: 22,182 (35%)

Current vs Prior 7-Day Avg +17.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.53% | 6.74%2.53% | 9.98%

Prior 3.42% | 6.73%3.42% | 10.22%

Current vs Prior -26.07% | +0.15%-26.07% | -2.28%

Prior 7-Day Avg 3.27% | 6.03%3.96% | 10.61%

Current vs 7-Day Avg -22.79% | +11.74%-36.08% | -5.89%

Prior 7-Day Eod 3.42% | 6.73%3.42% | 10.22%

Current vs 7-Day Eod -26.07% | +0.15%-26.07% | -2.28%

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

Strong bullish conviction with 82% of dollar volume in calls ($3.50M) vs puts ($775.8K). Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (7,837 calls vs 1,701 puts). P/C ratio dropping 25% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 24 of results (avg 7.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	5.50	5.80	$5.65	5.3%	44	0.45	938
$165.00	Aug 14	5.00	5.30	$5.15	5.8%	6	0.44	3
$165.00	Aug 7	4.45	4.75	$4.60	6.5%	4	0.43	4
$160.00	Jul 31	6.30	6.75	$6.53	6.9%	8	0.57	89
$162.50	Aug 7	5.55	5.95	$5.75	7.0%	3	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	8.10	8.40	$8.25	3.6%	18	0.55	167
$160.00	Aug 21	5.60	5.90	$5.75	5.2%	10	0.44	840
$165.00	Jul 24	6.25	6.65	$6.45	6.2%	17	0.59	6
$155.00	Aug 21	3.70	3.95	$3.83	6.5%	24	0.33	612
$162.50	Jul 31	5.45	5.85	$5.65	7.1%	15	0.50	70

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. 40 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	30.20	33.95	$32.08	11.7%	16	1.00	17
$131.00	Jul 17	29.75	32.95	$31.35	10.2%	14	1.00	2
$132.00	Jul 17	28.15	31.35	$29.75	10.8%	12	1.00	2
$133.00	Jul 17	27.75	30.40	$29.08	9.1%	12	1.00	1
$134.00	Jul 17	26.15	29.90	$28.03	13.4%	7	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	16.65	20.10	$18.38	18.8%	36	0.99	--
$175.00	Jul 17	12.20	14.55	$13.38	17.6%	36	0.98	--
$165.00	Jul 17	2.81	4.70	$3.76	50.3%	4	0.86	362
$172.50	Jul 24	10.75	13.20	$11.98	20.5%	1	0.81	--
$170.00	Aug 21	10.50	11.65	$11.08	10.4%	4	0.66	216

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 7.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.00	0.01	$0.01	100.0%	2.3K	0.01	6.5K
$170.00	Aug 21	3.60	3.90	$3.75	8.0%	1.1K	0.34	7.2K
$160.00	Jul 17	1.59	2.94	$2.27	59.5%	805	0.70	3.2K
$165.00	Jul 24	3.30	3.60	$3.45	8.7%	523	0.41	168
$165.00	Jul 17	0.07	0.39	$0.23	139.1%	318	0.14	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	1.09	1.66	$1.38	41.3%	183	0.20	51
$162.50	Jul 24	4.85	5.25	$5.05	7.9%	183	0.51	38
$150.00	Aug 21	2.32	2.61	$2.47	11.7%	111	0.23	1.5K
$133.00	Jul 17	0.00	0.01	$0.01	100.0%	78	0.00	52
$160.00	Jul 17	0.35	1.00	$0.68	95.6%	69	0.32	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 124.9%, max 587.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	223.4%	32.5%	587.3%	22	169
$190.00	Jul 17	Aug 21	184.5%	36.0%	412.4%	130	614
$135.00	Jul 17	Aug 21	162.9%	36.9%	341.1%	2	--
$145.00	Jul 17	Aug 21	114.9%	35.4%	224.9%	5	355
$180.00	Jul 17	Aug 21	82.6%	33.9%	143.8%	26	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 21	178.5%	36.6%	387.7%	3	664
$145.00	Jul 17	Aug 21	114.9%	35.4%	224.9%	20	1.7K
$155.00	Jul 17	Aug 21	64.8%	33.3%	94.4%	59	2.9K
$150.00	Jul 17	Aug 21	59.3%	34.5%	71.6%	140	2.2K
$143.00	Jul 17	Jul 24	120.5%	78.1%	54.2%	37	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 24.00, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 17	$0.10	$2.40	$0.10	24.00	$177.60
$165.00	$167.50	Jul 17	$0.13	$2.37	$0.13	18.23	$165.13
$175.00	$177.50	Jul 24	$0.17	$2.33	$0.17	13.71	$175.17
$177.50	$180.00	Jul 24	$0.27	$2.23	$0.27	8.26	$177.77
$172.50	$180.00	Aug 7	$0.93	$6.57	$0.93	7.06	$173.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$146.00	Jul 31	$0.19	$3.81	$0.19	20.05	$149.81
$146.00	$140.00	Jul 31	$0.43	$5.57	$0.43	12.95	$145.57
$140.00	$135.00	Aug 21	$0.43	$4.57	$0.43	10.63	$139.57
$155.00	$152.50	Jul 17	$0.22	$2.28	$0.22	10.36	$154.78
$150.00	$140.00	Aug 14	$1.00	$9.00	$1.00	9.00	$149.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 25.32, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$157.50	Jul 17	$2.35	$2.35	$0.15	15.67	$157.35
$142.00	$145.00	Jul 17	$2.73	$2.73	$0.27	10.11	$144.73
$140.00	$150.00	Jul 24	$9.05	$9.05	$0.95	9.53	$149.05
$135.00	$145.00	Aug 21	$8.94	$8.94	$1.06	8.43	$143.94
$157.50	$160.00	Jul 17	$2.11	$2.11	$0.39	5.41	$159.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$165.00	Jul 17	$9.62	$9.62	$0.38	25.32	$165.38
$165.00	$162.50	Jul 17	$1.94	$1.94	$0.56	3.46	$163.06
$172.50	$165.00	Jul 24	$5.53	$5.53	$1.97	2.81	$166.97
$170.00	$165.00	Aug 21	$2.83	$2.83	$2.17	1.30	$167.17
$165.00	$162.50	Jul 24	$1.40	$1.40	$1.10	1.27	$163.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.64, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.22	178.5%	86.0%
$180.00	Jul 17	Jul 24	$0.35	82.6%	48.4%
$190.00	Jul 17	Aug 21	$0.41	184.5%	36.0%
$135.00	Jul 17	Aug 21	$0.44	162.9%	36.9%
$177.50	Jul 17	Jul 24	$0.52	101.0%	50.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Aug 14	Aug 21	$0.11	39.2%	36.9%
$145.00	Jul 17	Jul 24	$0.43	114.9%	56.0%
$140.00	Jul 17	Jul 24	$0.88	178.5%	86.0%
$150.00	Jul 17	Jul 24	$0.93	59.3%	50.6%
$143.00	Jul 17	Jul 24	$1.18	120.5%	78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.66% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 17	$0.87	$1.82	$2.69	$159.81	$165.19	1.66%
$160.00	Jul 17	$2.27	$0.68	$2.95	$157.05	$162.95	1.82%
$165.00	Jul 17	$0.23	$3.76	$3.99	$161.01	$168.99	2.47%
$157.50	Jul 17	$4.38	$0.60	$4.98	$152.52	$162.48	3.08%
$155.00	Jul 17	$6.73	$0.25	$6.98	$148.02	$161.98	4.31%
$162.50	Jul 24	$4.47	$5.05	$9.52	$152.98	$172.02	5.88%
$160.00	Jul 24	$5.85	$3.88	$9.73	$150.27	$169.73	6.01%
$165.00	Jul 24	$3.45	$6.45	$9.90	$155.10	$174.90	6.12%
$157.50	Jul 24	$7.28	$2.89	$10.17	$147.33	$167.67	6.29%
$162.50	Jul 31	$5.20	$5.65	$10.85	$151.65	$173.35	6.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.22% of stock, avg 2.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$155.00	Jul 17	$0.10	$0.25	$0.35	$154.65	$167.85
$165.00	$155.00	Jul 17	$0.23	$0.25	$0.48	$154.52	$165.48
$167.50	$157.50	Jul 17	$0.10	$0.60	$0.70	$156.80	$168.20
$167.50	$160.00	Jul 17	$0.10	$0.68	$0.78	$159.22	$168.28
$165.00	$157.50	Jul 17	$0.23	$0.60	$0.83	$156.67	$165.83
$165.00	$160.00	Jul 17	$0.23	$0.68	$0.91	$159.09	$165.91
$162.50	$155.00	Jul 17	$0.87	$0.25	$1.12	$153.88	$163.62
$182.50	$155.00	Jul 17	$1.07	$0.25	$1.32	$153.68	$183.82
$185.00	$155.00	Jul 17	$1.07	$0.25	$1.32	$153.68	$186.32
$180.00	$140.00	Jul 31	$0.63	$0.72	$1.35	$138.65	$181.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 9.64, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/145	150/155	Aug 21	$4.53	$0.47	9.64	$140.47	$154.53
147/148	150/155	Jul 24	$4.38	$0.62	7.06	$143.62	$154.38
135/140	150/155	Aug 21	$4.36	$0.64	6.81	$135.64	$154.36
152/155	158/160	Jul 24	$2.17	$0.33	6.58	$152.83	$159.67
155/158	160/162	Jul 24	$2.15	$0.35	6.14	$155.35	$162.15
160/162	165/168	Jul 24	$2.14	$0.36	5.94	$160.36	$167.14
135/140	145/150	Aug 21	$4.28	$0.72	5.94	$135.72	$149.28
152/155	160/162	Jul 24	$2.12	$0.38	5.58	$152.88	$162.12
162/165	168/170	Jul 24	$2.12	$0.38	5.58	$162.88	$169.62
150/152	155/158	Jul 24	$2.09	$0.41	5.10	$150.41	$157.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Aug 21	$0.22	$4.78	21.73
$167.50	$170.00	$172.50	Jul 24	$0.13	$2.37	18.23
$162.50	$165.00	$167.50	Jul 31	$0.15	$2.35	15.67
$160.00	$165.00	$170.00	Aug 21	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 21	$0.17	$4.83	28.41
$152.50	$155.00	$157.50	Jul 17	$0.13	$2.37	18.23
$160.00	$165.00	$170.00	Aug 21	$0.33	$4.67	14.15
$157.50	$160.00	$162.50	Jul 24	$0.18	$2.32	12.89
$145.00	$150.00	$155.00	Aug 21	$0.37	$4.63	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.04, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$180.00	1:2	Aug 7	-$0.07	$7.43
$140.00	$150.00	1:2	Jul 24	-$3.90	$6.10
$170.00	$175.00	1:2	Jul 17	-$0.05	$4.95
$180.00	$185.00	1:2	Aug 21	-$0.05	$4.95
$175.00	$180.00	1:2	Aug 14	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Aug 14	-$0.04	$9.96
$172.50	$165.00	1:2	Jul 24	-$0.92	$6.58
$146.00	$140.00	1:2	Jul 31	-$0.29	$5.71
$140.00	$135.00	1:2	Aug 21	-$0.02	$4.98
$150.00	$145.00	1:2	Jul 17	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 3.43%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$5.55	0.50	0.5%	3.43%	3.88%	3	--
$165.00	Aug 21	$5.50	0.45	2.0%	3.40%	5.40%	44	938
$162.50	Jul 31	$5.00	0.50	0.5%	3.09%	3.54%	9	28
$165.00	Aug 14	$5.00	0.44	2.0%	3.09%	5.09%	6	3
$165.00	Aug 7	$4.45	0.43	2.0%	2.75%	4.75%	4	4
$162.50	Jul 24	$4.25	0.49	0.5%	2.63%	3.08%	63	60
$165.00	Jul 31	$3.90	0.43	2.0%	2.41%	4.41%	7	94
$170.00	Aug 21	$3.60	0.34	5.1%	2.23%	7.31%	1.1K	7.2K
$165.00	Jul 24	$3.30	0.41	2.0%	2.04%	4.04%	523	168
$170.00	Aug 14	$3.15	0.33	5.1%	1.95%	7.03%	1	--

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 7,837

Total Puts 1,701

Put/Call Ratio 0.22

Net Difference 6,136

Prior's Put/Call Breakdown

Total Calls 22,587

Total Puts 6,499

Put/Call Ratio 0.29

Net Difference 16,088

Prior 7-Day Put/Call Summary

Total Calls 37,849

Total Puts 30,364

Average Put/Call Ratio 1.43

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