Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $187.60 as of 12/26/2025 1:28:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 55.40 | 59.40 | 57.40 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 50.50 | 54.40 | 52.45 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 45.50 | 49.50 | 47.50 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 40.80 | 44.50 | 42.65 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 35.70 | 39.60 | 37.65 | % | 0.25 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 30.90 | 34.80 | 32.85 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 26.70 | 30.00 | 28.35 | % | 0.18 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 165.00 | 21.70 | 25.40 | 23.55 | % | 0.14 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 17.60 | 20.90 | 19.25 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 175.00 | 13.50 | 16.20 | 14.85 | % | 0.08 | 0 | 0 | 0.27 | 0.75 | 0.02 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 180.00 | 10.30 | 12.00 | 11.15 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 185.00 | 7.60 | 7.90 | 7.75 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | 0.55 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 4.90 | 5.30 | 5.10 | 5.83 | +1.53 | +35.59% | 0.03 | 1 | 11 | 0.23 | 0.43 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 3.00 | 3.40 | 3.20 | 2.95 | -0.45 | -13.24% | 0.02 | 16 | 145 | 0.22 | 0.31 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 1.70 | 2.90 | 2.30 | 1.75 | +0.25 | +16.67% | 0.01 | 10 | 28 | 0.21 | 0.20 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 0.35 | 1.05 | 0.70 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.07 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 0.30 | 1.30 | 0.80 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.09 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 165.00 | 0.35 | 1.90 | 1.13 | 1.10 | -0.45 | -29.04% | 0.01 | 1 | 1 | 0.26 | -0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 170.00 | 1.50 | 2.75 | 2.13 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | -0.18 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 2.40 | 3.10 | 2.75 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.25 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 3.70 | 4.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.23 | -0.34 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 5.40 | 6.90 | 6.15 | 5.50 | +0.20 | +3.78% | 0.03 | 2 | 6 | 0.24 | -0.45 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 7.70 | 8.10 | 7.90 | 8.40 | -0.45 | -5.09% | 0.04 | 1 | 10 | 0.21 | -0.57 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 9.70 | 12.10 | 10.90 | % | 0.06 | 0 | 0 | 0.19 | -0.69 | 0.02 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 200.00 | 13.40 | 16.00 | 14.70 | % | 0.07 | 0 | 0 | 0.18 | -0.80 | 0.02 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 210.00 | 21.70 | 24.80 | 23.25 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 220.00 | 31.20 | 35.10 | 33.15 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 41.10 | 45.10 | 43.10 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 51.10 | 55.00 | 53.05 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 61.10 | 65.00 | 63.05 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 260.00 | 71.10 | 75.00 | 73.05 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 270.00 | 81.10 | 85.00 | 83.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 280.00 | 91.10 | 95.00 | 93.05 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |