Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $232.50 as of 5/28/2025 4:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 83.00 | 87.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 150.00 | 78.00 | 82.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 155.00 | 73.00 | 77.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 160.00 | 68.00 | 72.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 165.00 | 63.10 | 67.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 170.00 | 58.10 | 62.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 175.00 | 53.10 | 57.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 180.00 | 48.20 | 52.30 | 47.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 4:00:03 PM EST |
| 185.00 | 43.20 | 47.20 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 190.00 | 38.20 | 42.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 195.00 | 33.20 | 37.30 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 200.00 | 28.30 | 32.40 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.07 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 18.60 | 22.70 | 19.37 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.91 | 0.01 | -0.09 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 220.00 | 11.10 | 13.10 | 13.35 | +1.05 | +8.54% | 1 | 62 | 0.29 | 0.78 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 230.00 | 4.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0 | 726 | 0.22 | 0.48 | 0.04 | -0.13 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 240.00 | 0.80 | 1.15 | 1.02 | -0.38 | -27.15% | 3 | 1,585 | 0.19 | 0.15 | 0.03 | -0.07 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.02 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.25 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.60 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 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 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.25 | 1.14 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 1.70 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/28/2025 4:00:03 PM EST |
| 200.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,296 | 0.30 | -0.03 | 0.00 | -0.07 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 210.00 | 0.40 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 722 | 0.25 | -0.09 | 0.01 | -0.09 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 220.00 | 1.20 | 1.90 | 1.45 | +0.38 | +35.52% | 8 | 640 | 0.21 | -0.22 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 230.00 | 4.00 | 5.90 | 4.00 | +0.40 | +11.12% | 3 | 130 | 0.19 | -0.52 | 0.04 | -0.13 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 240.00 | 9.60 | 12.90 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.85 | 0.03 | -0.07 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 250.00 | 18.60 | 22.70 | % | 0 | 0 | 0.34 | -0.98 | 0.01 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 260.00 | 28.60 | 32.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 38.60 | 42.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 280.00 | 48.60 | 52.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 58.60 | 62.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 300.00 | 68.60 | 72.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 310.00 | 78.60 | 82.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 320.00 | 88.60 | 92.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 330.00 | 98.60 | 102.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 340.00 | 108.60 | 112.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 350.00 | 118.60 | 122.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |