MMM - Options Database

MMM

3M CO

$159.84 -1.19%

$160.25 (+0.26%)🌙

as of 07/17 06:58 PM

(7/16 18:45) ◀

Friday, July 17, 2026 (6:58pm)

▶

◀ 7/17 18:58

Option Volume

Detail

ℹ

Current (07/17) 9,377

Calls: 5,837 (62%)

Puts: 3,540 (38%)

Prior (07/16) 9,538

Calls: 7,837 (82%)

Puts: 1,701 (18%)

Current vs Prior -1.69%

Calls: -25.52% (Calls)

Puts: +108.11% (Puts)

Prior 7-Day Total 71,728

Calls: 43,406 (61%)

Puts: 28,322 (39%)

Prior 7-Day Average 10,246

Calls: 6,200 (61%)

Puts: 4,046 (39%)

Current vs Prior 7-Day Avg -8.49%

Calls: -5.87%

Puts: -12.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.97M

Calls: $1.60M (54%)

Puts: $1.37M (46%)

Prior (07/16) $4.28M

Calls: $3.50M (82%)

Puts: $775.8K (18%)

Current vs Prior -30.62%

Calls: -54.42%

Puts: +76.80%

Prior 7-Day Total $25.50M

Calls: $16.18M (63%)

Puts: $9.32M (37%)

Prior 7-Day Average $3.64M

Calls: $2.31M (63%)

Puts: $1.33M (37%)

Current vs Prior 7-Day Avg -18.54%

Calls: -30.96%

Puts: +3.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.61

Prior (07/16) 0.22

Current vs Prior +179.42%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -50.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 62,417

Calls: 39,519 (63%)

Puts: 22,898 (37%)

Prior (07/16) 73,735

Calls: 50,051 (68%)

Puts: 23,684 (32%)

Current vs Prior -15.35%

Prior 7-Day Total 450,870

Calls: 294,603 (65%)

Puts: 156,267 (35%)

Prior 7-Day Average 64,410

Calls: 42,086 (65%)

Puts: 22,323 (35%)

Current vs Prior 7-Day Avg -3.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.66% | 6.66%2.66% | 10.17%

Prior 2.53% | 6.74%2.53% | 9.98%

Current vs Prior +163.54% | +9.84%+5.17% | +1.90%

Prior 7-Day Avg 3.17% | 6.25%3.58% | 10.54%

Current vs 7-Day Avg +110.13% | +18.33%-25.71% | -3.44%

Prior 7-Day Eod 2.53% | 6.74%2.53% | 9.98%

Current vs 7-Day Eod +163.54% | +9.84%+5.17% | +1.90%

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

Bullish P/C ratio of 0.61. P/C ratio rising 179% - increased hedging/bearish positioning. Call-heavy open interest (39,519 calls vs 22,898 puts) suggests bullish positioning. Declining open interest (down 15%) indicates positions being closed.

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 27 of results (avg 7.0%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	4.60	4.80	$4.70	4.3%	33	0.40	912
$160.00	Aug 21	6.70	7.05	$6.88	5.1%	8	0.52	543
$157.50	Jul 24	5.80	6.20	$6.00	6.7%	34	0.60	236
$130.00	Jul 17	29.25	31.30	$30.28	6.8%	1	1.00	--
$135.00	Aug 7	25.05	27.00	$26.03	7.5%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	9.15	9.45	$9.30	3.2%	2	0.60	178
$165.00	Aug 7	8.35	8.65	$8.50	3.5%	58	0.62	1
$160.00	Aug 21	6.40	6.65	$6.53	3.8%	524	0.48	841
$165.00	Jul 31	8.00	8.40	$8.20	4.9%	38	0.63	3
$165.00	Jul 24	7.40	7.80	$7.60	5.3%	3	0.66	13

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. 38 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	29.25	31.30	$30.28	6.8%	1	1.00	--
$135.00	Jul 17	24.35	26.35	$25.35	7.9%	1	1.00	--
$150.00	Jul 17	8.80	11.30	$10.05	24.9%	15	1.00	386
$155.00	Jul 17	4.60	6.30	$5.45	31.2%	22	1.00	512
$135.00	Aug 7	25.05	27.00	$26.03	7.5%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	3.45	5.60	$4.53	47.5%	6	0.95	360
$162.50	Jul 17	1.08	4.55	$2.82	123.0%	508	0.90	1.5K
$170.00	Aug 21	11.35	12.90	$12.13	12.8%	8	0.70	220
$165.00	Jul 24	7.40	7.80	$7.60	5.3%	3	0.66	13
$160.00	Jul 17	0.20	2.46	$1.33	169.9%	69	0.65	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 7.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	2.83	3.10	$2.97	9.1%	1.6K	0.29	7.1K
$160.00	Jul 17	0.36	0.65	$0.51	56.9%	857	0.39	2.9K
$170.00	Jul 24	1.23	1.39	$1.31	12.2%	694	0.21	93
$172.50	Jul 24	0.72	1.06	$0.89	38.2%	221	0.15	201
$167.50	Jul 31	2.22	2.63	$2.42	16.9%	203	0.30	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	6.40	6.65	$6.53	3.8%	524	0.48	841
$162.50	Jul 17	1.08	4.55	$2.82	123.0%	508	0.90	1.5K
$142.00	Jul 17	0.00	0.03	$0.02	150.0%	157	0.01	13
$138.00	Jul 17	0.00	0.01	$0.01	100.0%	139	0.00	26
$148.00	Jul 24	0.92	1.16	$1.04	23.1%	137	0.15	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 1162.1%, max 4248.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 7	1489.2%	45.8%	3152.7%	8	--
$175.00	Jul 17	Aug 21	798.1%	34.1%	2240.1%	70	1.5K
$135.00	Jul 17	Aug 7	1007.3%	43.2%	2232.7%	2	--
$145.00	Jul 17	Jul 24	1191.1%	58.5%	1934.5%	4	--
$130.00	Jul 17	Aug 7	917.4%	53.2%	1623.1%	2	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 17	Aug 28	1489.2%	34.2%	4248.7%	8	--
$145.00	Jul 17	Aug 21	1191.1%	35.5%	3254.0%	85	1.7K
$148.00	Jul 17	Jul 31	770.1%	43.8%	1657.3%	2	217
$130.00	Jul 17	Aug 7	917.4%	53.2%	1623.1%	15	1.2K
$132.00	Jul 17	Jul 24	1030.3%	66.8%	1441.4%	4	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 71.73, avg 5.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 24	$0.11	$2.39	$0.11	21.73	$177.61
$175.00	$180.00	Jul 17	$0.24	$4.76	$0.24	19.83	$175.24
$180.00	$190.00	Aug 21	$0.74	$9.26	$0.74	12.51	$180.74
$175.00	$180.00	Jul 31	$0.38	$4.62	$0.38	12.16	$175.38
$172.50	$175.00	Jul 24	$0.24	$2.26	$0.24	9.42	$172.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$132.00	Jul 24	$0.11	$7.89	$0.11	71.73	$139.89
$145.00	$140.00	Aug 14	$0.15	$4.85	$0.15	32.33	$144.85
$140.00	$135.00	Aug 28	$0.33	$4.67	$0.33	14.15	$139.67
$150.00	$130.00	Aug 7	$1.62	$18.38	$1.62	11.35	$148.38
$140.00	$135.00	Aug 21	$0.42	$4.58	$0.42	10.90	$139.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 21.73, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 17	$4.78	$4.78	$0.22	21.73	$144.78
$150.00	$155.00	Jul 17	$4.60	$4.60	$0.40	11.50	$154.60
$150.00	$152.50	Jul 24	$2.28	$2.28	$0.22	10.36	$152.28
$145.00	$148.00	Jul 24	$2.63	$2.63	$0.37	7.11	$147.63
$135.00	$140.00	Aug 7	$4.38	$4.38	$0.62	7.06	$139.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 17	$1.71	$1.71	$0.79	2.16	$163.29
$165.00	$162.50	Jul 24	$1.55	$1.55	$0.95	1.63	$163.45
$165.00	$162.50	Jul 31	$1.55	$1.55	$0.95	1.63	$163.45
$162.50	$160.00	Jul 17	$1.49	$1.49	$1.01	1.48	$161.01
$170.00	$165.00	Aug 21	$2.83	$2.83	$2.17	1.30	$167.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $1.61, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.29	574.6%	54.1%
$172.50	Jul 24	Jul 31	$0.39	52.2%	42.2%
$175.00	Jul 17	Jul 24	$0.40	798.1%	53.4%
$145.00	Jul 17	Jul 24	$0.53	1191.1%	58.5%
$135.00	Jul 17	Aug 7	$0.68	1007.3%	43.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 17	Jul 24	$0.06	1030.3%	66.8%
$135.00	Aug 21	Aug 28	$0.22	37.8%	37.2%
$130.00	Jul 17	Aug 7	$0.41	917.4%	53.2%
$148.00	Jul 17	Jul 24	$0.59	770.1%	57.1%
$143.00	Jul 17	Jul 24	$0.65	694.1%	65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.15% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$0.51	$1.33	$1.84	$158.16	$161.84	1.15%
$162.50	Jul 17	$0.13	$2.82	$2.95	$159.55	$165.45	1.85%
$157.50	Jul 17	$2.92	$0.50	$3.42	$154.08	$160.92	2.14%
$165.00	Jul 17	$0.06	$4.53	$4.59	$160.41	$169.59	2.87%
$155.00	Jul 17	$5.45	$0.04	$5.49	$149.51	$160.49	3.43%
$160.00	Jul 24	$4.65	$4.65	$9.30	$150.70	$169.30	5.82%
$157.50	Jul 24	$6.00	$3.50	$9.50	$148.00	$167.00	5.94%
$162.50	Jul 24	$3.50	$6.05	$9.55	$152.95	$172.05	5.97%
$150.00	Jul 17	$10.05	$0.01	$10.06	$139.94	$160.06	6.29%
$155.00	Jul 24	$7.50	$2.59	$10.09	$144.91	$165.09	6.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.36% of stock, avg 2.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$148.00	Jul 17	$0.13	$0.45	$0.58	$147.42	$163.08
$162.50	$157.50	Jul 17	$0.13	$0.50	$0.63	$156.87	$163.13
$175.00	$148.00	Jul 17	$0.25	$0.45	$0.70	$147.30	$175.70
$175.00	$157.50	Jul 17	$0.25	$0.50	$0.75	$156.75	$175.75
$160.00	$148.00	Jul 17	$0.51	$0.45	$0.96	$147.04	$160.96
$160.00	$157.50	Jul 17	$0.51	$0.50	$1.01	$156.49	$161.01
$162.50	$145.00	Jul 17	$0.13	$1.06	$1.19	$143.81	$163.69
$162.50	$140.00	Jul 17	$0.13	$1.06	$1.19	$138.81	$163.69
$175.00	$145.00	Jul 17	$0.25	$1.06	$1.31	$143.69	$176.31
$175.00	$140.00	Jul 17	$0.25	$1.06	$1.31	$138.69	$176.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 15.67, avg credit $2.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/147	152/155	Jul 24	$2.35	$0.15	15.67	$144.65	$154.85
140/143	150/152	Jul 24	$2.79	$0.21	13.29	$140.21	$152.79
147/148	152/155	Jul 24	$2.32	$0.18	12.89	$145.68	$154.82
149/150	152/155	Jul 24	$2.29	$0.21	10.90	$147.71	$154.79
162/165	168/170	Jul 31	$2.28	$0.22	10.36	$162.72	$169.78
140/143	152/155	Jul 24	$2.66	$0.34	7.82	$140.34	$155.16
158/160	162/165	Jul 31	$2.17	$0.33	6.58	$157.83	$164.67
160/162	165/168	Jul 24	$2.14	$0.36	5.94	$160.36	$167.14
160/162	165/168	Jul 31	$2.13	$0.37	5.76	$160.37	$167.13
152/155	158/160	Jul 24	$2.12	$0.38	5.58	$152.88	$159.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Aug 7	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 31	$0.08	$2.42	30.25
$167.50	$170.00	$172.50	Jul 24	$0.11	$2.39	21.73
$167.50	$170.00	$172.50	Aug 7	$0.11	$2.39	21.73
$155.00	$157.50	$160.00	Jul 17	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.06	$4.94	82.33
$152.50	$155.00	$157.50	Jul 24	$0.14	$2.36	16.86
$157.50	$160.00	$162.50	Jul 31	$0.14	$2.36	16.86
$160.00	$162.50	$165.00	Jul 24	$0.15	$2.35	15.67
$135.00	$140.00	$145.00	Aug 21	$0.32	$4.68	14.63

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 $-0.15, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Jul 31	-$0.15	$4.85
$180.00	$185.00	1:2	Jul 24	-$0.28	$4.72
$175.00	$180.00	1:2	Aug 21	-$0.32	$4.68
$170.00	$175.00	1:2	Jul 17	-$0.49	$4.51
$170.00	$175.00	1:2	Aug 21	-$0.83	$4.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Aug 21	-$0.15	$4.85
$145.00	$140.00	1:2	Aug 21	-$0.25	$4.75
$140.00	$135.00	1:2	Aug 28	-$0.46	$4.54
$155.00	$150.00	1:2	Aug 7	-$0.58	$4.42
$150.00	$145.00	1:2	Aug 21	-$0.64	$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.19%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$6.70	0.52	0.1%	4.19%	4.29%	8	543
$160.00	Aug 14	$6.25	0.52	0.1%	3.91%	4.01%	1	--
$160.00	Aug 7	$5.05	0.51	0.1%	3.16%	3.26%	7	39
$160.00	Jul 31	$4.85	0.51	0.1%	3.03%	3.13%	1	--
$165.00	Aug 21	$4.60	0.40	3.2%	2.88%	6.11%	33	912
$160.00	Jul 24	$4.45	0.51	0.1%	2.78%	2.88%	119	81
$162.50	Aug 7	$4.45	0.44	1.7%	2.78%	4.45%	12	14
$162.50	Jul 31	$4.00	0.44	1.7%	2.50%	4.17%	2	29
$165.00	Aug 14	$3.95	0.40	3.2%	2.47%	5.70%	1	--
$165.00	Aug 7	$3.45	0.38	3.2%	2.16%	5.39%	6	--

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 5,837

Total Puts 3,540

Put/Call Ratio 0.61

Net Difference 2,297

Prior's Put/Call Breakdown

Total Calls 7,837

Total Puts 1,701

Put/Call Ratio 0.22

Net Difference 6,136

Prior 7-Day Put/Call Summary

Total Calls 43,406

Total Puts 28,322

Average Put/Call Ratio 1.22

Ratio Trend Rising

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