Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $233.66 as of 5/30/2025 9:29:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 87.10 | 91.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 82.10 | 86.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 77.10 | 81.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 72.20 | 76.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 67.20 | 71.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 170.00 | 62.20 | 66.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 175.00 | 57.20 | 61.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 52.20 | 56.30 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 47.30 | 51.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 42.30 | 46.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 37.30 | 41.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 32.40 | 36.30 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 210.00 | 22.80 | 26.50 | 19.37 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.97 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 220.00 | 14.10 | 16.90 | 13.35 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.88 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 230.00 | 6.20 | 6.90 | 6.30 | +1.56 | +32.92% | 12 | 729 | 0.20 | 0.65 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 240.00 | 1.40 | 2.60 | 1.71 | +0.46 | +36.80% | 19 | 1,584 | 0.20 | 0.24 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.03 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 1.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 1,297 | 0.39 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 722 | 0.32 | -0.03 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 220.00 | 0.30 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 640 | 0.24 | -0.12 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 230.00 | 0.70 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 131 | 0.18 | -0.35 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 240.00 | 5.70 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.76 | 0.04 | -0.07 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 14.50 | 17.60 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 260.00 | 24.40 | 28.40 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 270.00 | 34.40 | 38.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 280.00 | 44.40 | 48.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 54.40 | 58.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 64.40 | 68.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 310.00 | 74.40 | 78.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 320.00 | 84.30 | 88.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 330.00 | 94.40 | 98.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 340.00 | 104.40 | 108.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 350.00 | 114.40 | 118.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |