MMM - Options Database

MMM

3M CO

$174.74 +9.82%

(7/21 09:50) ◀

Tuesday, July 21, 2026 (9:55am)

▶ (7/21 10:00)

◀ 7/21 09:55 ▶

Option Volume

Detail

ℹ

Current (07/21 9:55am) 19,385

Calls: 13,362 (69%)

Puts: 6,023 (31%)

Prior --

Calls: 10,936 (49%)

Puts: 11,483 (51%)

Current vs Prior +0.00%

Calls: +22.18% (Calls)

Puts: -47.55% (Puts)

Prior 7-Day Total 104,643

Calls: 60,838 (58%)

Puts: 43,805 (42%)

Prior 7-Day Average 14,949

Calls: 8,691 (58%)

Puts: 6,257 (42%)

Current vs Prior 7-Day Avg +29.67%

Calls: +53.74%

Puts: -3.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:55am) $7.08M

Calls: $6.66M (94%)

Puts: $422.9K (6%)

Prior --

Calls: $2.75M (49%)

Puts: $2.86M (51%)

Current vs Prior +0.00%

Calls: +142.37%

Puts: -85.23%

Prior 7-Day Total $32.69M

Calls: $24.44M (75%)

Puts: $8.25M (25%)

Prior 7-Day Average $4.67M

Calls: $3.49M (75%)

Puts: $1.18M (25%)

Current vs Prior 7-Day Avg +51.66%

Calls: +90.73%

Puts: -64.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:55am) 0.45

Prior 1.00

Current vs Prior -54.92%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -39.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:55am) 109,006

Calls: 60,568 (56%)

Puts: 48,438 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 720,388

Calls: 366,254 (51%)

Puts: 354,134 (49%)

Prior 7-Day Average 102,912

Calls: 52,322 (51%)

Puts: 50,590 (49%)

Current vs Prior 7-Day Avg +5.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.10% | 4.70%7.73% | 10.95%

Prior 6.35% | 7.26%9.10% | 12.07%

Current vs Prior -35.52% | -35.17%-15.11% | -9.30%

Prior 7-Day Avg 5.28% | 6.37%9.10% | 12.07%

Current vs 7-Day Avg -22.44% | -26.19%-15.11% | -9.30%

Prior 7-Day Eod 6.35% | 7.26%9.32% | 12.18%

Current vs 7-Day Eod -35.52% | -35.17%-17.11% | -10.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.09% | 44.08%

Calls: 21.33% | 49.67%

Puts: 90.86% | 38.48%

Prior 10.32% | 8.13%

Calls: 12.12% | 7.79%

Puts: 8.52% | 8.47%

Current vs Prior +443.51% | +442.19%

Prior 7-Day Avg 20.29% | 10.95%

Calls: 20.89% | 10.43%

Puts: 19.70% | 11.46%

Current vs 7-Day Avg +176.40% | +302.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($6.66M) vs puts ($422.9K). Dollar volume significantly above 7-day average (52% higher). Extreme bullish P/C ratio of 0.45 - heavy call buying (13,362 calls vs 6,023 puts). P/C ratio dropping 55% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 10 of results (avg 8.3%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	0.86	0.91	$0.89	5.6%	2.3K	0.21	366
$170.00	Jul 24	5.50	5.90	$5.70	7.0%	754	0.77	1.1K
$175.00	Jul 24	2.50	2.70	$2.60	7.7%	1.9K	0.46	342
$140.00	Aug 21	33.10	35.75	$34.42	7.7%	--	1.00	36
$160.00	Jul 24	13.95	15.15	$14.55	8.2%	186	1.00	1.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.89, cheapest $0.89)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 24	0.86	0.91	$0.89	5.6%	2.3K	0.21	366

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 24	29.55	32.35	$30.95	9.0%	--	1.00	173
$144.00	Jul 24	28.60	31.30	$29.95	9.0%	--	1.00	149
$145.00	Jul 24	27.55	30.45	$29.00	10.0%	1	1.00	57
$148.00	Jul 24	24.55	27.40	$25.98	11.0%	4	1.00	5
$149.00	Jul 24	23.55	26.40	$24.98	11.4%	1	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Aug 14	10.60	13.35	$11.98	23.0%	5	0.81	--
$177.50	Jul 24	4.20	5.50	$4.85	26.8%	10	0.68	--
$175.00	Jul 24	1.82	5.00	$3.41	93.3%	4	0.54	8
$175.00	Jul 31	2.98	4.40	$3.69	38.5%	1	0.53	2
$175.00	Aug 28	6.10	7.60	$6.85	21.9%	2	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 18.4K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	8.10	9.00	$8.55	10.5%	3.5K	0.63	8.6K
$180.00	Jul 24	0.86	0.91	$0.89	5.6%	2.3K	0.21	366
$175.00	Jul 24	2.50	2.70	$2.60	7.7%	1.9K	0.46	342
$177.50	Jul 24	1.35	1.60	$1.48	16.9%	1.9K	0.32	126
$170.00	Jul 24	5.50	5.90	$5.70	7.0%	754	0.77	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	0.90	1.22	$1.06	30.2%	2.0K	0.26	3
$157.50	Jul 24	0.02	0.10	$0.06	133.3%	1.3K	0.02	1.6K
$150.00	Jul 24	0.01	0.04	$0.03	100.0%	313	0.01	643
$165.00	Jul 24	0.20	0.29	$0.25	36.0%	200	0.09	20
$140.00	Jul 24	0.00	0.02	$0.01	200.0%	168	0.00	800

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 56.6%, max 119.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 24	Aug 21	60.1%	27.6%	117.5%	138	263
$145.00	Jul 24	Aug 21	73.7%	36.1%	104.2%	1	122
$150.00	Jul 24	Aug 21	64.9%	33.5%	93.9%	10	127
$155.00	Jul 24	Aug 28	58.6%	32.3%	81.5%	16	54
$187.50	Jul 24	Aug 21	46.9%	28.0%	67.9%	47	134

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Jul 24	Aug 21	74.7%	34.1%	119.2%	86	202
$152.50	Jul 24	Aug 21	71.0%	33.7%	110.4%	90	463
$150.00	Jul 24	Aug 28	64.9%	33.2%	95.6%	315	646
$145.00	Jul 24	Aug 28	73.7%	38.9%	89.4%	120	441
$140.00	Jul 24	Aug 28	83.2%	44.2%	88.1%	170	811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 75.92, avg 6.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Aug 21	$0.31	$4.69	$0.31	15.13	$195.31
$182.50	$200.00	Aug 7	$1.37	$16.13	$1.37	11.77	$183.87
$180.00	$182.50	Jul 31	$0.20	$2.30	$0.20	11.50	$180.20
$182.50	$185.00	Jul 24	$0.27	$2.23	$0.27	8.26	$182.77
$187.50	$190.00	Aug 21	$0.28	$2.22	$0.28	7.93	$187.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$140.00	Aug 14	$0.13	$9.87	$0.13	75.92	$149.87
$149.00	$145.00	Aug 21	$0.13	$3.87	$0.13	29.77	$148.87
$162.50	$157.50	Aug 7	$0.20	$4.80	$0.20	24.00	$162.30
$165.00	$162.50	Jul 24	$0.11	$2.39	$0.11	21.73	$164.89
$157.50	$155.00	Aug 7	$0.13	$2.37	$0.13	18.23	$157.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 40.67, avg 2.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Aug 21	$4.88	$4.88	$0.12	40.67	$149.88
$149.00	$152.50	Aug 7	$3.33	$3.33	$0.17	19.59	$152.33
$140.00	$145.00	Aug 21	$4.74	$4.74	$0.26	18.23	$144.74
$152.50	$155.00	Aug 7	$2.32	$2.32	$0.18	12.89	$154.82
$155.00	$157.50	Jul 31	$2.31	$2.31	$0.19	12.16	$157.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 24	$1.44	$1.44	$1.06	1.36	$173.56
$177.50	$175.00	Jul 24	$1.44	$1.44	$1.06	1.36	$176.06
$185.00	$170.00	Aug 14	$8.17	$8.17	$6.83	1.20	$176.83
$172.50	$170.00	Jul 31	$1.00	$1.00	$1.50	0.67	$171.50
$175.00	$165.00	Aug 28	$3.71	$3.71	$6.29	0.59	$171.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.58, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 24	Jul 31	$0.08	64.9%	47.8%
$200.00	Jul 24	Aug 7	$0.10	60.1%	33.2%
$165.00	Jul 24	Jul 31	$0.12	42.3%	37.1%
$152.50	Jul 24	Jul 31	$0.22	71.0%	44.6%
$155.00	Jul 24	Jul 31	$0.23	58.6%	47.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 24	Jul 31	$0.06	74.7%	46.7%
$145.00	Jul 24	Jul 31	$0.10	73.7%	53.7%
$152.50	Jul 24	Jul 31	$0.10	71.0%	44.6%
$150.00	Jul 24	Jul 31	$0.14	64.9%	47.8%
$146.00	Jul 24	Jul 31	$0.18	68.3%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 3.27% of stock, avg 9.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Jul 24	$3.75	$1.97	$5.72	$166.78	$178.22	3.27%
$175.00	Jul 24	$2.60	$3.41	$6.01	$168.99	$181.01	3.44%
$177.50	Jul 24	$1.48	$4.85	$6.33	$171.17	$183.83	3.62%
$170.00	Jul 24	$5.70	$1.06	$6.76	$163.24	$176.76	3.87%
$175.00	Jul 31	$3.75	$3.69	$7.44	$167.56	$182.44	4.26%
$172.50	Jul 31	$4.53	$3.35	$7.88	$164.62	$180.38	4.51%
$167.50	Jul 24	$7.45	$0.50	$7.95	$159.55	$175.45	4.55%
$170.00	Jul 31	$6.80	$2.35	$9.15	$160.85	$179.15	5.24%
$167.50	Jul 31	$7.75	$2.05	$9.80	$157.70	$177.30	5.61%
$165.00	Jul 24	$10.03	$0.25	$10.28	$154.72	$175.28	5.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.29% of stock, avg 2.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$185.00	$165.00	Jul 24	$0.25	$0.25	$0.50	$164.50	$185.50
$185.00	$167.50	Jul 24	$0.25	$0.50	$0.75	$166.75	$185.75
$182.50	$165.00	Jul 24	$0.52	$0.25	$0.77	$164.23	$183.27
$182.50	$167.50	Jul 24	$0.52	$0.50	$1.02	$166.48	$183.52
$180.00	$165.00	Jul 24	$0.89	$0.25	$1.14	$163.86	$181.14
$185.00	$170.00	Jul 24	$0.25	$1.06	$1.31	$168.69	$186.31
$180.00	$167.50	Jul 24	$0.89	$0.50	$1.39	$166.11	$181.39
$182.50	$170.00	Jul 24	$0.52	$1.06	$1.58	$168.42	$184.08
$185.00	$162.50	Jul 31	$1.00	$0.61	$1.61	$160.89	$186.61
$185.00	$150.00	Aug 14	$1.23	$0.45	$1.68	$148.32	$186.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 19.00, avg credit $2.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/149	150/155	Aug 21	$4.75	$0.25	19.00	$144.25	$154.75
152/155	162/165	Aug 21	$2.37	$0.13	18.23	$152.63	$164.87
146/147	160/162	Jul 24	$2.36	$0.14	16.86	$144.64	$162.36
155/160	165/170	Aug 14	$4.50	$0.50	9.00	$155.50	$169.50
150/152	155/160	Aug 21	$4.29	$0.71	6.04	$148.21	$159.29
145/149	155/160	Aug 21	$4.18	$0.82	5.10	$144.82	$159.18
140/141	158/160	Jul 24	$2.08	$0.42	4.95	$138.92	$159.58
143/144	158/160	Jul 24	$2.08	$0.42	4.95	$141.92	$159.58
146/147	158/160	Jul 24	$2.01	$0.49	4.10	$144.99	$159.51
155/158	165/168	Aug 21	$2.00	$0.50	4.00	$155.50	$167.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Aug 21	$0.06	$2.44	40.67
$160.00	$165.00	$170.00	Aug 14	$0.17	$4.83	28.41
$180.00	$182.50	$185.00	Jul 24	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Jul 31	$0.11	$2.39	21.73
$160.00	$162.50	$165.00	Aug 7	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 24	$0.08	$2.42	30.25
$162.50	$165.00	$167.50	Jul 24	$0.14	$2.36	16.86
$157.50	$160.00	$162.50	Jul 31	$0.18	$2.32	12.89
$150.00	$152.50	$155.00	Jul 31	$0.19	$2.31	12.16
$147.00	$148.00	$149.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.19, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$165.00	1:2	Aug 28	-$3.28	$6.72
$200.00	$205.00	1:2	Jul 24	-$0.17	$4.83
$175.00	$180.00	1:2	Aug 14	-$0.36	$4.64
$185.00	$190.00	1:2	Jul 31	-$1.30	$3.70
$150.00	$160.00	1:2	Aug 14	-$6.56	$3.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Aug 14	-$0.19	$9.81
$150.00	$145.00	1:2	Aug 7	-$0.04	$4.96
$145.00	$140.00	1:2	Aug 21	-$0.18	$4.82
$165.00	$160.00	1:2	Aug 21	-$0.25	$4.75
$155.00	$150.00	1:2	Aug 14	-$0.38	$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.03%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Aug 21	$5.30	0.49	0.1%	3.03%	3.18%	49	2.8K
$175.00	Aug 28	$4.15	0.48	0.1%	2.37%	2.52%	3	12
$175.00	Aug 7	$3.70	0.47	0.1%	2.12%	2.27%	1	204
$175.00	Aug 14	$3.65	0.47	0.1%	2.09%	2.24%	8	119
$175.00	Jul 31	$3.50	0.47	0.1%	2.00%	2.15%	110	42
$177.50	Aug 21	$3.25	0.42	1.6%	1.86%	3.44%	--	70
$180.00	Aug 21	$2.93	0.35	3.0%	1.68%	4.69%	61	513
$175.00	Jul 24	$2.50	0.46	0.1%	1.43%	1.58%	1.9K	342
$182.50	Aug 21	$2.10	0.30	4.4%	1.20%	5.64%	2	11
$185.00	Aug 21	$1.85	0.25	5.9%	1.06%	6.93%	61	233

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 13,362

Total Puts 6,023

Put/Call Ratio 0.45

Net Difference 7,339

Prior's Put/Call Breakdown

Total Calls 10,936

Total Puts 11,483

Put/Call Ratio 1.00

Net Difference -547

Prior 7-Day Put/Call Summary

Total Calls 60,838

Total Puts 43,805

Average Put/Call Ratio 0.75

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