Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $203.35 as of 8/12/2025 1:30:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 61.70 | 65.80 | 63.75 | 74.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 12:58:56 PM EST |
| 145.00 | 56.70 | 60.80 | 58.75 | % | 0.41 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 150.00 | 51.70 | 55.60 | 53.65 | % | 0.36 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 155.00 | 46.70 | 50.60 | 48.65 | % | 0.31 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 160.00 | 41.70 | 45.60 | 43.65 | % | 0.27 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 165.00 | 36.70 | 40.60 | 38.65 | % | 0.23 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 170.00 | 31.60 | 35.60 | 33.60 | % | 0.20 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 175.00 | 28.20 | 29.90 | 29.05 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 180.00 | 22.30 | 25.00 | 23.65 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 185.00 | 18.00 | 19.80 | 18.90 | % | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 190.00 | 12.10 | 14.80 | 13.45 | 24.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 8/12/2025 12:58:56 PM EST |
| 195.00 | 7.80 | 9.20 | 8.50 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.52 | 0.94 | 0.02 | -0.13 | 8/6/2025 | 8/12/2025 12:58:56 PM EST |
| 200.00 | 2.75 | 4.70 | 3.73 | 4.79 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.32 | 0.77 | 0.06 | -0.26 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.12 | -0.17 | -58.63% | 0.00 | 4 | 1,799 | 0.36 | 0.07 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:56 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:58:56 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.01 | 0.00 | -0.01 | 8/5/2025 | 8/12/2025 12:58:56 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.36 | -0.06 | 0.02 | -0.13 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 200.00 | 0.30 | 0.95 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.27 | -0.23 | 0.06 | -0.26 | 8/11/2025 | 8/12/2025 12:58:56 PM EST |
| 210.00 | 6.00 | 6.70 | 6.35 | 6.75 | -1.82 | -21.24% | 0.03 | 1 | 98 | 0.37 | -0.93 | 0.03 | -0.09 | 8/12/2025 | 8/12/2025 12:58:56 PM EST |
| 220.00 | 15.20 | 18.30 | 16.75 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:56 PM EST |
| 230.00 | 25.40 | 28.30 | 26.85 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 240.00 | 34.50 | 38.40 | 36.45 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 250.00 | 44.50 | 48.40 | 46.45 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 260.00 | 54.30 | 58.40 | 56.35 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 270.00 | 64.50 | 68.40 | 66.45 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 280.00 | 74.50 | 78.40 | 76.45 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 290.00 | 84.50 | 88.40 | 86.45 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 300.00 | 94.50 | 98.40 | 96.45 | % | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 310.00 | 104.30 | 108.40 | 106.35 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST | |||
| 320.00 | 114.30 | 118.40 | 116.35 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:56 PM EST |