Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $206.44 as of 8/29/2025 3:39:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 89.30 | 92.90 | 91.10 | 126.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 84.00 | 87.90 | 85.95 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 79.20 | 82.80 | 81.00 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 74.10 | 77.90 | 76.00 | 84.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/29/2025 3:59:54 PM EST |
| 135.00 | 69.10 | 72.90 | 71.00 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 140.00 | 64.20 | 67.90 | 66.05 | 101.90 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 59.20 | 62.90 | 61.05 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 150.00 | 54.20 | 58.10 | 56.15 | 92.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 155.00 | 49.20 | 53.00 | 51.10 | 87.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 160.00 | 44.30 | 47.90 | 46.10 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 39.20 | 43.00 | 41.10 | 78.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 34.20 | 38.00 | 36.10 | 73.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 175.00 | 29.20 | 33.00 | 31.10 | % | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 24.30 | 28.20 | 26.25 | 64.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |
| 185.00 | 19.50 | 23.20 | 21.35 | 37.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.04 | 6/24/2025 | 8/29/2025 3:59:54 PM EST |
| 190.00 | 15.00 | 18.40 | 16.70 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.07 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 195.00 | 10.80 | 13.70 | 12.25 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.85 | 0.02 | -0.08 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 200.00 | 5.80 | 9.40 | 7.60 | 7.04 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.29 | 0.74 | 0.03 | -0.09 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 210.00 | 1.80 | 2.90 | 2.35 | 1.95 | -0.40 | -17.03% | 0.01 | 24 | 1,013 | 0.18 | 0.33 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 220.00 | 0.20 | 0.80 | 0.50 | 0.35 | +0.08 | +29.63% | 0.00 | 3 | 1,172 | 0.21 | 0.05 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.28 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 190.00 | 0.35 | 0.70 | 0.53 | 0.42 | -0.14 | -25.00% | 0.00 | 1 | 1,487 | 0.25 | -0.08 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 195.00 | 0.65 | 1.05 | 0.85 | 0.80 | -0.17 | -17.53% | 0.00 | 1 | 485 | 0.23 | -0.15 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 200.00 | 1.35 | 1.95 | 1.65 | 1.51 | -0.34 | -18.38% | 0.01 | 3 | 293 | 0.20 | -0.26 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 210.00 | 5.30 | 6.10 | 5.70 | 5.40 | -0.75 | -12.20% | 0.03 | 1 | 401 | 0.19 | -0.67 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 220.00 | 12.50 | 16.00 | 14.25 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.35 | -0.95 | 0.01 | -0.02 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 22.30 | 26.20 | 24.25 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 240.00 | 32.30 | 36.10 | 34.20 | 33.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 42.30 | 46.30 | 44.30 | 43.27 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 52.30 | 56.30 | 54.30 | 34.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 62.30 | 66.10 | 64.20 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 280.00 | 72.30 | 76.10 | 74.20 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 290.00 | 82.30 | 86.30 | 84.30 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 300.00 | 92.40 | 96.30 | 94.35 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 310.00 | 102.30 | 106.30 | 104.30 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 320.00 | 112.30 | 116.30 | 114.30 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 330.00 | 122.30 | 126.30 | 124.30 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |