Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $229.33 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 115.10 | 119.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 110.60 | 114.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 105.20 | 109.30 | 103.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 100.60 | 104.30 | 98.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 95.50 | 99.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 90.70 | 94.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 85.40 | 89.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 150.00 | 80.40 | 84.50 | 91.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 75.50 | 79.50 | 87.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 70.50 | 74.50 | 82.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 65.60 | 69.70 | 61.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 60.80 | 64.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 175.00 | 55.80 | 59.80 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 180.00 | 51.30 | 54.80 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 185.00 | 46.00 | 50.10 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 190.00 | 41.10 | 45.20 | 39.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.05 | 11/20/2024 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 36.90 | 39.10 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 200.00 | 31.70 | 34.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.07 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 23.10 | 25.20 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.08 | 12/20/2024 | 5/27/2025 2:58:54 PM EST |
| 220.00 | 15.60 | 16.60 | 16.12 | 0.00 | 0.00% | 0 | 140 | 0.23 | 0.75 | 0.01 | -0.09 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 230.00 | 8.10 | 9.40 | 8.60 | +0.30 | +3.62% | 10 | 411 | 0.21 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 240.00 | 3.70 | 4.40 | 3.58 | +0.08 | +2.29% | 21 | 425 | 0.19 | 0.34 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 250.00 | 1.10 | 1.50 | 1.25 | 0.00 | 0.00% | 6 | 325 | 0.18 | 0.16 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 113 | 0.22 | 0.07 | 0.01 | -0.02 | 4/22/2025 | 5/27/2025 2:58:54 PM EST |
| 270.00 | 0.05 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 130 | 0.24 | 0.04 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 280.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 145.00 | 0.00 | 1.40 | 2.65 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 0.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 0.00 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 39 | 0.67 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 0.00 | 1.45 | 2.75 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.00 | 0.00 | -0.02 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 0.00 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | -0.02 | 1/3/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 128 | 0.46 | -0.01 | 0.00 | -0.03 | 4/21/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 0.00 | 0.65 | 1.75 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 5/27/2025 2:58:54 PM EST |
| 185.00 | 0.00 | 1.50 | 0.35 | -2.05 | -85.42% | 8 | 40 | 0.46 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 190.00 | 0.40 | 1.20 | 0.45 | -1.10 | -70.97% | 17 | 13 | 0.35 | -0.04 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 0.00 | 0.90 | 0.85 | +0.13 | +18.06% | 2 | 194 | 0.34 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 200.00 | 0.65 | 1.00 | 0.80 | -0.53 | -39.85% | 10 | 96 | 0.29 | -0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 1.25 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 881 | 0.28 | -0.16 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 220.00 | 2.60 | 3.10 | 2.95 | -0.65 | -18.06% | 3 | 508 | 0.23 | -0.25 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 230.00 | 5.10 | 6.10 | 5.90 | -1.00 | -14.50% | 2 | 240 | 0.21 | -0.42 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 240.00 | 10.50 | 11.50 | 10.50 | 0.00 | 0.00% | 0 | 103 | 0.19 | -0.66 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 250.00 | 17.60 | 20.20 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.84 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 260.00 | 26.50 | 30.50 | % | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 270.00 | 36.50 | 40.50 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 280.00 | 46.50 | 50.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 290.00 | 56.50 | 60.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 300.00 | 66.50 | 70.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 310.00 | 76.50 | 80.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 320.00 | 86.50 | 90.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 330.00 | 96.50 | 100.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |