Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $183.47 as of 12/12/2025 9:53:22 AM 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 | 67.40 | 70.90 | 69.15 | 74.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 62.60 | 65.90 | 64.25 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 125.00 | 57.60 | 60.90 | 59.25 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 52.60 | 55.90 | 54.25 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 135.00 | 47.60 | 50.90 | 49.25 | 108.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:59 PM EST |
| 140.00 | 42.60 | 45.90 | 44.25 | 103.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:59 PM EST |
| 145.00 | 37.50 | 40.90 | 39.20 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 150.00 | 32.60 | 35.90 | 34.25 | 28.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 27.60 | 30.90 | 29.25 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 160.00 | 22.60 | 25.80 | 24.20 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 165.00 | 17.50 | 20.80 | 19.15 | 57.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.77 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 12/11/2025 3:59:59 PM EST |
| 170.00 | 12.60 | 15.90 | 14.25 | 14.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | 0.98 | 0.01 | -0.06 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 175.00 | 8.00 | 10.60 | 9.30 | 9.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.91 | 0.02 | -0.11 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 180.00 | 3.20 | 6.70 | 4.95 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.20 | 0.74 | 0.05 | -0.16 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 185.00 | 1.50 | 2.25 | 1.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.16 | 0.43 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 190.00 | 0.30 | 0.75 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.21 | 0.14 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.30 | 0.03 | 0.01 | -0.02 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,709 | 0.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/11/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/11/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/11/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/11/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/11/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 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 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.37 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/11/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/11/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/11/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,098 | 0.42 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.38 | -0.02 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.31 | -0.09 | 0.02 | -0.11 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 180.00 | 0.65 | 0.95 | 0.80 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.23 | -0.26 | 0.05 | -0.16 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 185.00 | 2.40 | 4.50 | 3.45 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.23 | -0.57 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 190.00 | 5.40 | 6.90 | 6.15 | 9.06 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.29 | -0.86 | 0.04 | -0.08 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 195.00 | 9.40 | 12.70 | 11.05 | 13.01 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.50 | -0.97 | 0.01 | -0.02 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 200.00 | 14.40 | 17.70 | 16.05 | 18.15 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:59 PM EST |
| 210.00 | 24.40 | 27.50 | 25.95 | 29.64 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.58 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 220.00 | 34.40 | 37.50 | 35.95 | 39.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 230.00 | 44.20 | 47.50 | 45.85 | 44.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:59 PM EST |
| 240.00 | 54.20 | 57.50 | 55.85 | 52.27 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:59 PM EST |
| 250.00 | 64.20 | 67.50 | 65.85 | 16.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/11/2025 3:59:59 PM EST |
| 260.00 | 74.40 | 77.50 | 75.95 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:59 PM EST |
| 270.00 | 84.20 | 87.50 | 85.85 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:59 PM EST |
| 280.00 | 94.20 | 97.50 | 95.85 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 290.00 | 104.20 | 107.50 | 105.85 | 45.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/11/2025 3:59:59 PM EST |
| 300.00 | 114.40 | 117.50 | 115.95 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 310.00 | 124.20 | 127.50 | 125.85 | 78.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/11/2025 3:59:59 PM EST |
| 320.00 | 134.20 | 137.50 | 135.85 | % | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 330.00 | 144.20 | 147.50 | 145.85 | % | 0.44 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |