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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 113.60 | 117.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 120.00 | 108.70 | 112.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 103.60 | 107.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 130.00 | 98.60 | 102.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 135.00 | 93.70 | 97.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 140.00 | 88.70 | 92.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 145.00 | 83.70 | 87.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 150.00 | 78.80 | 82.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 155.00 | 73.80 | 77.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 160.00 | 68.80 | 72.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 165.00 | 63.90 | 67.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 170.00 | 59.10 | 63.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 175.00 | 54.10 | 58.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 180.00 | 49.00 | 52.90 | 55.95 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.01 | 11/26/2024 | 2/21/2025 3:59:47 PM EST |
| 185.00 | 44.10 | 48.20 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 190.00 | 39.20 | 43.10 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.02 | 10/8/2024 | 2/21/2025 3:59:47 PM EST |
| 195.00 | 34.30 | 38.40 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 200.00 | 29.60 | 33.40 | 30.83 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.96 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 210.00 | 20.10 | 24.10 | 22.06 | 0.00 | 0.00% | 0 | 152 | 0.32 | 0.89 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 220.00 | 11.30 | 14.90 | 14.30 | 0.00 | 0.00% | 0 | 368 | 0.18 | 0.75 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 230.00 | 6.10 | 7.40 | 6.80 | -0.10 | -1.45% | 2 | 538 | 0.18 | 0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 240.00 | 0.30 | 4.50 | 2.25 | -0.75 | -25.00% | 8 | 410 | 0.15 | 0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 227 | 0.21 | 0.11 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 71 | 0.26 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.01 | 1/10/2025 | 2/21/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.53 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.35 | 0.42 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 190.00 | 0.05 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.02 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 195.00 | 0.10 | 1.70 | 0.42 | 0.00 | 0.00% | 0 | 881 | 0.28 | -0.04 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 2.55 | 1.15 | 0.00 | 0.00% | 0 | 214 | 0.37 | -0.04 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 2.75 | 1.16 | 0.00 | 0.00% | 0 | 107 | 0.29 | -0.11 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 220.00 | 0.50 | 4.40 | 2.50 | -0.20 | -7.41% | 3 | 130 | 0.18 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 230.00 | 5.10 | 7.10 | 5.20 | -0.80 | -13.34% | 2 | 97 | 0.18 | -0.47 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 240.00 | 9.80 | 13.40 | 26.73 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.72 | 0.02 | -0.05 | 12/27/2024 | 2/21/2025 3:59:47 PM EST |
| 250.00 | 18.10 | 22.10 | 33.43 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.03 | 12/12/2024 | 2/21/2025 3:59:47 PM EST |
| 260.00 | 27.90 | 32.00 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 270.00 | 37.90 | 42.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 280.00 | 47.90 | 52.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 290.00 | 57.90 | 62.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 300.00 | 67.90 | 72.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 310.00 | 77.90 | 82.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 320.00 | 87.90 | 92.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |