Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $230.01 as of 2/21/2025 8:53:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 93.50 | 97.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 140.00 | 88.50 | 92.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 145.00 | 83.60 | 87.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 150.00 | 78.60 | 82.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 155.00 | 73.60 | 77.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 160.00 | 68.60 | 72.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 165.00 | 63.70 | 67.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 170.00 | 58.70 | 62.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 175.00 | 53.70 | 57.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 180.00 | 48.80 | 52.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 185.00 | 43.80 | 47.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 190.00 | 38.80 | 42.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 195.00 | 33.80 | 37.90 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 200.00 | 29.50 | 33.00 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 210.00 | 19.30 | 23.20 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.06 | 2/4/2025 | 2/21/2025 3:59:47 PM EST |
| 220.00 | 11.20 | 13.00 | 12.00 | -0.66 | -5.22% | 49 | 61 | 0.25 | 0.83 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 230.00 | 4.30 | 5.40 | 4.20 | -0.70 | -14.29% | 86 | 368 | 0.17 | 0.55 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 240.00 | 0.80 | 1.60 | 1.50 | +0.55 | +57.90% | 765 | 94 | 0.16 | 0.20 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.03 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 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 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:47 PM EST |
| 200.00 | 0.05 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 44 | 0.37 | -0.01 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 210.00 | 0.25 | 1.15 | 0.40 | -0.02 | -4.77% | 760 | 104 | 0.26 | -0.05 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 220.00 | 0.80 | 1.35 | 0.90 | -0.13 | -12.63% | 1 | 200 | 0.19 | -0.17 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 230.00 | 3.60 | 4.00 | 3.80 | +0.20 | +5.56% | 41 | 160 | 0.17 | -0.45 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 240.00 | 9.20 | 11.80 | 9.99 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.80 | 0.03 | -0.06 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 250.00 | 17.90 | 21.50 | % | 0 | 0 | 0.33 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 260.00 | 27.90 | 32.00 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 270.00 | 37.90 | 42.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 47.90 | 52.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 290.00 | 57.90 | 62.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 300.00 | 67.90 | 72.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 310.00 | 77.90 | 82.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 320.00 | 88.10 | 92.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |