Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $180.92 as of 11/21/2025 8:59:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 65.30 | 68.90 | 67.10 | 73.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 60.40 | 64.00 | 62.20 | 63.49 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 55.30 | 59.00 | 57.15 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 130.00 | 50.30 | 54.10 | 52.20 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 135.00 | 45.70 | 49.20 | 47.45 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 140.00 | 41.50 | 44.30 | 42.90 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 145.00 | 36.60 | 39.50 | 38.05 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 11/21/2025 4:00:06 PM EST | |||
| 150.00 | 31.00 | 34.70 | 32.85 | 39.39 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.46 | 0.97 | 0.00 | -0.04 | 10/27/2025 | 11/21/2025 4:00:06 PM EST |
| 155.00 | 26.40 | 30.10 | 28.25 | % | 0.18 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.05 | 11/21/2025 4:00:06 PM EST | |||
| 160.00 | 22.60 | 25.10 | 23.85 | 40.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.06 | 9/22/2025 | 11/21/2025 4:00:06 PM EST |
| 165.00 | 18.10 | 20.50 | 19.30 | 16.96 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.22 | 0.85 | 0.01 | -0.07 | 10/31/2025 | 11/21/2025 4:00:06 PM EST |
| 170.00 | 14.60 | 16.00 | 15.30 | 20.07 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.24 | 0.79 | 0.02 | -0.08 | 10/28/2025 | 11/21/2025 4:00:06 PM EST |
| 175.00 | 10.00 | 11.60 | 10.80 | 11.80 | +1.70 | +16.84% | 0.06 | 5 | 45 | 0.20 | 0.70 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 180.00 | 7.60 | 8.90 | 8.25 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.23 | 0.60 | 0.02 | -0.08 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 185.00 | 5.00 | 5.80 | 5.40 | 6.00 | +1.70 | +39.54% | 0.03 | 1 | 189 | 0.22 | 0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 190.00 | 2.80 | 3.80 | 3.30 | 3.70 | +0.71 | +23.75% | 0.02 | 13 | 333 | 0.21 | 0.36 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 1.45 | 2.60 | 2.03 | 2.70 | +1.05 | +63.64% | 0.01 | 1 | 150 | 0.21 | 0.25 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 200.00 | 0.10 | 1.85 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.25 | 0.17 | 0.02 | -0.04 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.35 | 0.06 | 0.01 | -0.02 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.29 | 0.02 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/21/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 11/21/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 11/21/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.55 | -0.01 | 0.00 | -0.04 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.40 | -0.03 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 155.00 | 0.55 | 1.15 | 0.85 | 1.25 | -0.10 | -7.41% | 0.01 | 1 | 67 | 0.32 | -0.06 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 160.00 | 0.75 | 1.65 | 1.20 | 1.70 | -0.10 | -5.56% | 0.01 | 1 | 17 | 0.30 | -0.10 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 165.00 | 1.15 | 2.20 | 1.68 | 1.62 | -0.88 | -35.20% | 0.01 | 2 | 74 | 0.28 | -0.15 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 170.00 | 1.85 | 3.10 | 2.48 | 2.35 | -1.35 | -36.49% | 0.01 | 12 | 158 | 0.26 | -0.21 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 175.00 | 3.00 | 4.20 | 3.60 | 3.80 | -1.40 | -26.93% | 0.02 | 2 | 108 | 0.25 | -0.30 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 180.00 | 4.00 | 5.80 | 4.90 | 5.50 | -1.68 | -23.40% | 0.03 | 1 | 146 | 0.22 | -0.40 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 185.00 | 6.10 | 8.30 | 7.20 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.21 | -0.52 | 0.02 | -0.08 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 190.00 | 10.50 | 12.70 | 11.60 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 360 | 0.26 | -0.64 | 0.02 | -0.07 | 11/4/2025 | 11/21/2025 4:00:06 PM EST |
| 195.00 | 13.60 | 16.00 | 14.80 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 224 | 0.29 | -0.75 | 0.02 | -0.05 | 10/17/2025 | 11/21/2025 4:00:06 PM EST |
| 200.00 | 17.60 | 20.30 | 18.95 | 19.79 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.30 | -0.83 | 0.02 | -0.04 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 210.00 | 27.70 | 30.80 | 29.25 | 29.86 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.42 | -0.94 | 0.01 | -0.02 | 11/5/2025 | 11/21/2025 4:00:06 PM EST |
| 220.00 | 37.00 | 40.60 | 38.80 | 41.19 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.48 | -0.98 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 230.00 | 47.00 | 50.60 | 48.80 | 51.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 240.00 | 57.00 | 60.60 | 58.80 | 51.61 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:06 PM EST |
| 250.00 | 67.50 | 70.60 | 69.05 | 45.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/21/2025 4:00:06 PM EST |
| 260.00 | 77.00 | 80.60 | 78.80 | 43.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 11/21/2025 4:00:06 PM EST |
| 270.00 | 87.00 | 90.60 | 88.80 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 280.00 | 97.00 | 100.60 | 98.80 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 290.00 | 107.00 | 110.60 | 108.80 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 300.00 | 117.00 | 120.60 | 118.80 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 310.00 | 127.00 | 130.60 | 128.80 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 320.00 | 137.00 | 140.60 | 138.80 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 330.00 | 147.00 | 150.60 | 148.80 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 340.00 | 157.00 | 160.80 | 158.90 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |