Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $210.55 as of 8/22/2025 8:22:14 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 | 94.30 | 98.00 | 96.15 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 89.10 | 93.00 | 91.05 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 84.20 | 88.00 | 86.10 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 79.20 | 83.10 | 81.15 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 74.30 | 78.00 | 76.15 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 69.20 | 73.20 | 71.20 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 145.00 | 64.30 | 67.90 | 66.10 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 59.60 | 63.20 | 61.40 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 54.40 | 58.30 | 56.35 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 49.40 | 53.40 | 51.40 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 44.60 | 48.50 | 46.55 | 78.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 39.70 | 43.60 | 41.65 | % | 0.24 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 34.80 | 38.70 | 36.75 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 29.90 | 33.80 | 31.85 | % | 0.18 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 25.20 | 29.00 | 27.10 | % | 0.15 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 20.50 | 23.80 | 22.15 | % | 0.12 | 0 | 0 | 0.35 | 0.89 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 16.00 | 19.50 | 17.75 | 45.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.05 | 2/27/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 12.00 | 15.80 | 13.90 | 14.34 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.22 | 0.75 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 6.20 | 7.40 | 6.80 | 8.70 | +1.12 | +14.78% | 0.03 | 1 | 117 | 0.20 | 0.53 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 2.10 | 3.90 | 3.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.18 | 0.25 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.90 | 1.45 | 0.75 | -0.20 | -21.06% | 0.01 | 1 | 110 | 0.28 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.27 | 0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.38 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.01 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | -0.03 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.42 | -0.04 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | -0.07 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 3.30 | 1.65 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.34 | -0.11 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 0.30 | 3.70 | 2.00 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.22 | -0.18 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.45 | 4.50 | 2.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.19 | -0.25 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 4.50 | 7.70 | 6.10 | 5.60 | -0.10 | -1.76% | 0.03 | 1 | 118 | 0.20 | -0.47 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 9.50 | 13.50 | 11.50 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.16 | -0.75 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 17.90 | 21.80 | 19.85 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | -0.91 | 0.01 | -0.02 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 27.60 | 31.40 | 29.50 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 37.50 | 41.40 | 39.45 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 260.00 | 47.50 | 51.40 | 49.45 | 31.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 57.50 | 61.40 | 59.45 | 32.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 67.60 | 71.40 | 69.50 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 77.70 | 81.40 | 79.55 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 300.00 | 87.70 | 91.40 | 89.55 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 310.00 | 97.70 | 101.40 | 99.55 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 320.00 | 107.60 | 111.40 | 109.50 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 330.00 | 117.50 | 121.40 | 119.45 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 127.60 | 131.40 | 129.50 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |