Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $206.27 as of 7/29/2025 2:21:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 86.10 | 90.20 | 88.15 | 126.40 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 120.00 | 81.20 | 85.30 | 83.25 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 125.00 | 76.20 | 80.20 | 78.20 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 130.00 | 71.20 | 75.30 | 73.25 | 84.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 2:58:54 PM EST |
| 135.00 | 66.40 | 70.40 | 68.40 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 140.00 | 61.30 | 65.40 | 63.35 | 101.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 145.00 | 56.50 | 60.40 | 58.45 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 150.00 | 52.10 | 55.20 | 53.65 | 92.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 155.00 | 46.80 | 50.40 | 48.60 | 87.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 160.00 | 42.40 | 45.70 | 44.05 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 165.00 | 36.90 | 40.40 | 38.65 | 78.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.03 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 170.00 | 32.50 | 35.50 | 34.00 | 73.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.04 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 175.00 | 28.10 | 30.70 | 29.40 | % | 0.17 | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.05 | 7/29/2025 2:58:54 PM EST | |||
| 180.00 | 23.10 | 26.00 | 24.55 | 64.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.06 | 4/4/2025 | 7/29/2025 2:58:54 PM EST |
| 185.00 | 18.80 | 20.50 | 19.65 | 37.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.20 | 0.86 | 0.01 | -0.06 | 6/24/2025 | 7/29/2025 2:58:54 PM EST |
| 190.00 | 14.60 | 16.10 | 15.35 | % | 0.08 | 0 | 0 | 0.21 | 0.81 | 0.02 | -0.07 | 7/29/2025 2:58:54 PM EST | |||
| 195.00 | 11.10 | 13.00 | 12.05 | 19.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.22 | 0.73 | 0.02 | -0.07 | 7/17/2025 | 7/29/2025 2:58:54 PM EST |
| 200.00 | 7.50 | 8.40 | 7.95 | % | 0.04 | 0 | 0 | 0.19 | 0.62 | 0.03 | -0.07 | 7/29/2025 2:58:54 PM EST | |||
| 210.00 | 2.80 | 3.00 | 2.90 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.18 | 0.33 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 220.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.50 | -35.72% | 0.00 | 2 | 376 | 0.17 | 0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 230.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.19 | 0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 240.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.80 | -88.89% | 0.00 | 13 | 472 | 0.20 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:54 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.57 | -82.61% | 0.00 | 15 | 112 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 2:58:54 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:58:54 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 330.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:54 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:54 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:58:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 7/29/2025 2:58:54 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.04 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 2:58:54 PM EST |
| 175.00 | 0.50 | 0.70 | 0.60 | 0.50 | +0.13 | +35.14% | 0.00 | 1 | 4 | 0.27 | -0.06 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 180.00 | 0.70 | 0.95 | 0.83 | 0.82 | +0.32 | +64.00% | 0.00 | 5 | 46 | 0.25 | -0.10 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 185.00 | 1.05 | 1.35 | 1.20 | 1.05 | +0.27 | +34.62% | 0.01 | 2 | 5 | 0.24 | -0.14 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 190.00 | 1.70 | 1.95 | 1.83 | 1.77 | +0.37 | +26.43% | 0.01 | 12 | 30 | 0.22 | -0.19 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 195.00 | 2.60 | 3.10 | 2.85 | 2.30 | +0.25 | +12.20% | 0.01 | 2 | 32 | 0.21 | -0.27 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 200.00 | 4.10 | 4.60 | 4.35 | 3.19 | +0.29 | +10.00% | 0.02 | 4 | 179 | 0.20 | -0.38 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 210.00 | 9.40 | 9.80 | 9.60 | 8.84 | +2.14 | +31.94% | 0.05 | 14 | 346 | 0.18 | -0.67 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 220.00 | 17.40 | 18.30 | 17.85 | 16.05 | +5.55 | +52.86% | 0.08 | 1 | 145 | 0.21 | -0.87 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:54 PM EST |
| 230.00 | 25.70 | 29.90 | 27.80 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.37 | -0.96 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 240.00 | 35.70 | 39.90 | 37.80 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.44 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:54 PM EST |
| 250.00 | 45.70 | 49.90 | 47.80 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:58:54 PM EST |
| 260.00 | 55.70 | 59.90 | 57.80 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:58:54 PM EST |
| 270.00 | 65.70 | 69.80 | 67.75 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 280.00 | 75.70 | 79.80 | 77.75 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 290.00 | 85.70 | 89.80 | 87.75 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 300.00 | 95.70 | 99.80 | 97.75 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 310.00 | 105.70 | 109.80 | 107.75 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 320.00 | 115.70 | 119.80 | 117.75 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST | |||
| 330.00 | 125.70 | 129.80 | 127.75 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:54 PM EST |