Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $182.69 as of 11/28/2025 3:56:41 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 | 66.90 | 70.50 | 68.70 | 74.50 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 62.00 | 65.50 | 63.75 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 125.00 | 57.00 | 60.50 | 58.75 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 130.00 | 52.00 | 55.60 | 53.80 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 135.00 | 47.00 | 50.60 | 48.80 | 108.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 42.20 | 45.70 | 43.95 | 103.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 37.10 | 40.60 | 38.85 | % | 0.27 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 150.00 | 32.10 | 35.70 | 33.90 | 28.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 27.40 | 30.50 | 28.95 | % | 0.19 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 160.00 | 22.50 | 25.80 | 24.15 | % | 0.15 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 11/28/2025 1:00:00 PM EST | |||
| 165.00 | 17.80 | 20.90 | 19.35 | 57.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 13.00 | 16.20 | 14.60 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | 0.89 | 0.02 | -0.07 | 10/29/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 8.90 | 11.20 | 10.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.24 | 0.80 | 0.03 | -0.09 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 5.70 | 6.30 | 6.00 | 6.40 | +0.60 | +10.35% | 0.03 | 16 | 115 | 0.22 | 0.66 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 3.00 | 3.30 | 3.15 | 3.40 | +0.40 | +13.34% | 0.02 | 39 | 628 | 0.21 | 0.46 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 1.20 | 1.45 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.20 | 0.25 | 0.04 | -0.07 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.18 | 0.11 | 0.02 | -0.04 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 0.10 | 0.50 | 0.30 | 0.14 | -0.11 | -44.00% | 0.00 | 18 | 4,807 | 0.21 | 0.04 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.04 | +33.34% | 0.00 | 17 | 42 | 0.38 | -0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 0.10 | 0.55 | 0.33 | 0.29 | -0.21 | -42.00% | 0.00 | 9 | 3,108 | 0.28 | -0.06 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 0.40 | 0.95 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.27 | -0.11 | 0.02 | -0.07 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 1.10 | 1.35 | 1.23 | 1.11 | -0.79 | -41.58% | 0.01 | 4 | 1,665 | 0.25 | -0.20 | 0.03 | -0.09 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 2.20 | 2.45 | 2.33 | 2.20 | -0.50 | -18.52% | 0.01 | 7 | 332 | 0.22 | -0.34 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 4.30 | 4.70 | 4.50 | 4.10 | -1.00 | -19.61% | 0.02 | 11 | 290 | 0.22 | -0.54 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 7.00 | 8.00 | 7.50 | 11.07 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.19 | -0.75 | 0.04 | -0.07 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 10.80 | 13.20 | 12.00 | 13.01 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.32 | -0.89 | 0.02 | -0.04 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 15.00 | 18.10 | 16.55 | 18.37 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.39 | -0.96 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 24.80 | 28.00 | 26.40 | 28.08 | 0.00 | 0.00% | 0.13 | 0 | 166 | 0.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 34.80 | 38.20 | 36.50 | 38.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 44.80 | 48.20 | 46.50 | 44.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 54.80 | 58.20 | 56.50 | 52.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 64.80 | 68.20 | 66.50 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 74.80 | 78.20 | 76.50 | 24.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 84.80 | 88.20 | 86.50 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 94.60 | 98.20 | 96.40 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 290.00 | 104.80 | 108.20 | 106.50 | 45.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 114.70 | 118.20 | 116.45 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 310.00 | 124.80 | 128.20 | 126.50 | 78.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 134.80 | 138.20 | 136.50 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 330.00 | 144.80 | 148.20 | 146.50 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |