Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $236.41 as of 3/7/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 98.50 | 102.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 93.50 | 97.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 88.50 | 93.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 83.50 | 88.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 155.00 | 78.60 | 82.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 73.50 | 77.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 68.60 | 73.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 170.00 | 63.60 | 67.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 175.00 | 58.60 | 62.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 180.00 | 53.50 | 57.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 185.00 | 48.60 | 52.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 190.00 | 43.90 | 47.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 195.00 | 38.70 | 42.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 200.00 | 33.80 | 37.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 210.00 | 23.90 | 28.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.04 | 2/4/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 14.60 | 18.20 | 17.71 | 0.00 | 0.00% | 0 | 93 | 0.46 | 0.90 | 0.01 | -0.11 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 6.60 | 7.60 | 9.50 | 0.00 | 0.00% | 0 | 434 | 0.19 | 0.71 | 0.03 | -0.15 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 1.55 | 1.85 | 1.94 | -0.06 | -3.00% | 7 | 1,256 | 0.19 | 0.34 | 0.04 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 0.10 | 0.40 | 0.30 | -0.07 | -18.92% | 2 | 12 | 0.19 | 0.07 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.10 | % | 2 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST | |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 0.10 | 1.75 | 0.04 | 0.00 | 0.00% | 0 | 1,221 | 0.44 | -0.01 | 0.00 | -0.04 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 0.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 202 | 0.24 | -0.10 | 0.01 | -0.11 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 0.35 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 266 | 0.16 | -0.29 | 0.03 | -0.15 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 4.00 | 8.10 | 4.37 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.66 | 0.04 | -0.14 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 12.80 | 16.20 | 15.30 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.93 | 0.02 | -0.05 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 22.60 | 26.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:59 PM EST | |||
| 270.00 | 32.50 | 36.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 280.00 | 42.50 | 46.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 290.00 | 52.50 | 56.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 300.00 | 62.50 | 66.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 310.00 | 72.50 | 76.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 82.50 | 86.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |