Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $203.84 as of 10/8/2025 4:20:58 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 | 87.70 | 91.60 | 89.65 | % | 0.78 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 82.80 | 86.60 | 84.70 | % | 0.71 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 125.00 | 78.40 | 81.20 | 79.80 | % | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 130.00 | 72.80 | 76.30 | 74.55 | % | 0.57 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 135.00 | 67.80 | 71.00 | 69.40 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 140.00 | 62.70 | 66.70 | 64.70 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 145.00 | 58.60 | 61.00 | 59.80 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 150.00 | 52.90 | 56.50 | 54.70 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 155.00 | 48.30 | 51.10 | 49.70 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 160.00 | 42.80 | 46.30 | 44.55 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 165.00 | 37.80 | 41.50 | 39.65 | 34.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 32.90 | 36.70 | 34.80 | 31.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 9/9/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 28.30 | 31.70 | 30.00 | % | 0.17 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 180.00 | 23.00 | 26.70 | 24.85 | % | 0.14 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.09 | 10/8/2025 4:00:03 PM EST | |||
| 185.00 | 18.40 | 21.80 | 20.10 | % | 0.11 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.07 | 10/8/2025 4:00:03 PM EST | |||
| 190.00 | 13.70 | 16.50 | 15.10 | 11.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.88 | 0.01 | -0.17 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 195.00 | 10.10 | 13.10 | 11.60 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 148 | 0.41 | 0.81 | 0.02 | -0.19 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 200.00 | 7.00 | 9.00 | 8.00 | 7.20 | +1.20 | +20.00% | 0.04 | 4 | 657 | 0.41 | 0.69 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 210.00 | 1.55 | 3.20 | 2.38 | 1.82 | -0.15 | -7.62% | 0.01 | 25 | 1,933 | 0.35 | 0.31 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 1.45 | 0.78 | 0.31 | -0.09 | -22.50% | 0.00 | 3 | 287 | 0.39 | 0.09 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.01 | 0.00 | -0.02 | 9/18/2025 | 10/8/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/8/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | -0.01 | 0.00 | -0.04 | 9/30/2025 | 10/8/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 2.25 | 1.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.73 | -0.04 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1,484 | 0.67 | -0.04 | 0.01 | -0.07 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 190.00 | 0.50 | 0.75 | 0.63 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.39 | -0.12 | 0.01 | -0.17 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 195.00 | 0.95 | 1.40 | 1.18 | 1.19 | -0.46 | -27.88% | 0.01 | 1 | 1,024 | 0.36 | -0.19 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 200.00 | 1.70 | 2.45 | 2.08 | 2.25 | -1.75 | -43.75% | 0.01 | 2 | 311 | 0.32 | -0.31 | 0.03 | -0.21 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 210.00 | 6.20 | 7.40 | 6.80 | 9.91 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.28 | -0.69 | 0.04 | -0.20 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 220.00 | 14.50 | 16.40 | 15.45 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | -0.91 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 230.00 | 23.70 | 27.30 | 25.50 | 19.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 7/9/2025 | 10/8/2025 4:00:03 PM EST |
| 240.00 | 34.20 | 37.20 | 35.70 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 4:00:03 PM EST |
| 250.00 | 44.20 | 47.30 | 45.75 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 260.00 | 54.20 | 57.30 | 55.75 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 10/8/2025 4:00:03 PM EST |
| 270.00 | 64.20 | 67.30 | 65.75 | 32.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 10/8/2025 4:00:03 PM EST |
| 280.00 | 73.90 | 77.30 | 75.60 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 290.00 | 84.20 | 87.30 | 85.75 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 300.00 | 93.60 | 97.30 | 95.45 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 310.00 | 103.90 | 107.30 | 105.60 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 320.00 | 114.30 | 117.30 | 115.80 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 330.00 | 123.60 | 127.10 | 125.35 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 340.00 | 134.20 | 137.30 | 135.75 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |