Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $186.55 as of 10/27/2025 3:26:43 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 | 72.00 | 75.20 | 73.60 | 74.50 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 120.00 | 67.10 | 70.20 | 68.65 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 125.00 | 62.10 | 65.30 | 63.70 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 130.00 | 57.20 | 60.30 | 58.75 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:57 PM EST | |||
| 135.00 | 52.20 | 55.40 | 53.80 | 108.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 10/27/2025 1:58:57 PM EST |
| 140.00 | 47.40 | 50.50 | 48.95 | 103.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 10/27/2025 1:58:57 PM EST |
| 145.00 | 42.40 | 45.50 | 43.95 | % | 0.30 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 150.00 | 37.50 | 40.60 | 39.05 | 57.12 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.56 | 0.98 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 1:58:57 PM EST |
| 155.00 | 33.00 | 35.60 | 34.30 | % | 0.22 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.05 | 10/27/2025 1:58:57 PM EST | |||
| 160.00 | 27.80 | 30.50 | 29.15 | % | 0.18 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.06 | 10/27/2025 1:58:57 PM EST | |||
| 165.00 | 23.50 | 25.90 | 24.70 | 57.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.35 | 0.90 | 0.01 | -0.07 | 1/21/2025 | 10/27/2025 1:58:57 PM EST |
| 170.00 | 18.90 | 21.10 | 20.00 | % | 0.12 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.07 | 10/27/2025 1:58:57 PM EST | |||
| 175.00 | 14.20 | 16.80 | 15.50 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.20 | 0.81 | 0.02 | -0.08 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 180.00 | 11.20 | 12.40 | 11.80 | 41.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.20 | 0.73 | 0.02 | -0.08 | 1/15/2025 | 10/27/2025 1:58:57 PM EST |
| 185.00 | 8.00 | 9.00 | 8.50 | 8.20 | +0.15 | +1.87% | 0.05 | 17 | 2 | 0.21 | 0.63 | 0.03 | -0.07 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 190.00 | 5.20 | 6.00 | 5.60 | 5.30 | -0.15 | -2.76% | 0.03 | 132 | 67 | 0.20 | 0.49 | 0.03 | -0.07 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 195.00 | 2.55 | 3.70 | 3.13 | 3.10 | -0.16 | -4.91% | 0.02 | 5 | 42 | 0.19 | 0.35 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 200.00 | 1.70 | 2.60 | 2.15 | 1.96 | +0.11 | +5.95% | 0.01 | 2 | 4,783 | 0.20 | 0.23 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 210.00 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.20 | 0.09 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 26 | 394 | 0.21 | 0.04 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.34 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.40 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/27/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:58:57 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/27/2025 1:58:57 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 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 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 10/27/2025 1:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 10/27/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 10/27/2025 1:58:57 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 4/17/2025 | 10/27/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | -0.02 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 155.00 | 0.10 | 1.65 | 0.88 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.04 | 0.00 | -0.05 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 160.00 | 0.30 | 1.35 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.06 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 165.00 | 0.55 | 0.95 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2,992 | 0.27 | -0.10 | 0.01 | -0.07 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 170.00 | 0.85 | 1.65 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.26 | -0.14 | 0.01 | -0.07 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 175.00 | 1.40 | 2.00 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,637 | 0.23 | -0.19 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 180.00 | 2.25 | 3.10 | 2.68 | 2.67 | -0.18 | -6.32% | 0.01 | 2 | 81 | 0.22 | -0.27 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 185.00 | 3.60 | 4.50 | 4.05 | 4.10 | -0.40 | -8.89% | 0.02 | 147 | 144 | 0.21 | -0.37 | 0.03 | -0.07 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 190.00 | 6.00 | 6.70 | 6.35 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 303 | 0.21 | -0.51 | 0.03 | -0.07 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 195.00 | 8.60 | 10.10 | 9.35 | 8.99 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.21 | -0.65 | 0.03 | -0.06 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 200.00 | 12.50 | 14.10 | 13.30 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.23 | -0.77 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 210.00 | 21.50 | 23.40 | 22.45 | 21.63 | 0.00 | 0.00% | 0.11 | 0 | 658 | 0.27 | -0.91 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 220.00 | 30.70 | 34.00 | 32.35 | 29.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.41 | -0.96 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 230.00 | 40.70 | 44.00 | 42.35 | 39.80 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.47 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:57 PM EST |
| 240.00 | 50.70 | 54.00 | 52.35 | 52.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:57 PM EST |
| 250.00 | 60.70 | 64.00 | 62.35 | 16.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 1:58:57 PM EST |
| 260.00 | 70.70 | 74.00 | 72.35 | 24.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:58:57 PM EST |
| 270.00 | 80.70 | 84.00 | 82.35 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:58:57 PM EST |
| 280.00 | 90.70 | 94.00 | 92.35 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 290.00 | 100.70 | 104.00 | 102.35 | 45.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 1:58:57 PM EST |
| 300.00 | 110.70 | 114.00 | 112.35 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 310.00 | 120.70 | 124.00 | 122.35 | 78.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/27/2025 1:58:57 PM EST |
| 320.00 | 130.70 | 134.00 | 132.35 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 330.00 | 140.70 | 144.00 | 142.35 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST |