Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $242.39 as of 3/28/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 96.40 | 99.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 91.40 | 94.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 86.30 | 89.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 81.40 | 84.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 76.40 | 79.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 70.80 | 74.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 66.70 | 69.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 61.70 | 64.60 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 56.70 | 59.60 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 51.20 | 54.80 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 46.90 | 49.90 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 42.00 | 45.00 | % | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 31.80 | 35.30 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 23.80 | 24.50 | % | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 15.20 | 15.70 | % | 0 | 0 | 0.22 | 0.77 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 8.10 | 8.50 | 8.14 | -0.46 | -5.35% | 2 | 18 | 0.19 | 0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 3.40 | 3.60 | 3.40 | -0.20 | -5.56% | 33 | 18 | 0.18 | 0.33 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 260.00 | 1.15 | 1.30 | 1.17 | +0.17 | +17.00% | 19 | 4 | 0.18 | 0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 270.00 | 0.10 | 1.65 | % | 0 | 0 | 0.20 | 0.06 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.05 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 2.85 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.10 | 0.85 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.15 | 1.05 | % | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.55 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.07 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 220.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 1 | 13 | 0.23 | -0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 230.00 | 2.40 | 2.60 | 2.30 | +0.25 | +12.20% | 1 | 55 | 0.21 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 240.00 | 5.30 | 5.60 | 5.50 | +0.35 | +6.80% | 2 | 13 | 0.19 | -0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 250.00 | 10.40 | 11.00 | 10.20 | % | 6 | 0 | 0.18 | -0.67 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 260.00 | 16.90 | 20.60 | % | 0 | 0 | 0.19 | -0.85 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 270.00 | 26.50 | 30.20 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 280.00 | 36.50 | 40.10 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 290.00 | 46.50 | 50.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 300.00 | 56.50 | 60.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 310.00 | 66.50 | 70.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 320.00 | 76.50 | 80.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 330.00 | 86.50 | 90.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 340.00 | 96.40 | 100.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 350.00 | 106.20 | 110.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |