Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $242.39 as of 3/31/2025 4:35:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 127.70 | 130.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 120.00 | 122.70 | 125.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 125.00 | 117.70 | 120.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 112.80 | 115.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 107.80 | 110.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 102.80 | 106.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 98.00 | 100.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 92.90 | 96.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 87.80 | 90.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 82.80 | 85.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 77.90 | 80.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 72.80 | 76.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 67.80 | 71.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 62.80 | 65.60 | 55.95 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 57.90 | 60.40 | 50.87 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 53.00 | 55.80 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 47.80 | 50.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 200.00 | 43.00 | 45.60 | 33.41 | 0.00 | 0.00% | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 32.90 | 35.30 | 32.35 | 0.00 | 0.00% | 0 | 131 | 0.53 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 23.20 | 25.50 | 24.56 | +2.26 | +10.14% | 9 | 322 | 0.44 | 0.93 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 14.90 | 15.60 | 15.50 | +2.50 | +19.24% | 77 | 671 | 0.26 | 0.83 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 240.00 | 6.80 | 7.20 | 6.70 | +0.81 | +13.76% | 6 | 1,175 | 0.23 | 0.61 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 1.80 | 2.05 | 1.85 | +0.31 | +20.13% | 3 | 286 | 0.20 | 0.26 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 260.00 | 0.25 | 0.35 | 0.45 | +0.15 | +50.00% | 2 | 85 | 0.20 | 0.06 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 270.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 280.00 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:52 PM EST |
| 290.00 | 0.00 | 1.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/31/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:52 PM EST |
| 155.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:52 PM EST |
| 160.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:52 PM EST |
| 165.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:58:52 PM EST |
| 170.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:52 PM EST |
| 175.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 881 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 200 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:52 PM EST |
| 210.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 142 | 0.40 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 220.00 | 0.35 | 0.65 | 0.55 | 0.00 | 0.00% | 25 | 419 | 0.32 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 230.00 | 0.85 | 1.25 | 1.05 | -0.10 | -8.70% | 39 | 479 | 0.27 | -0.17 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 240.00 | 2.65 | 2.95 | 3.30 | -0.66 | -16.67% | 4 | 11 | 0.22 | -0.39 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 250.00 | 7.50 | 8.00 | 33.43 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.74 | 0.03 | -0.09 | 12/12/2024 | 3/31/2025 2:58:52 PM EST |
| 260.00 | 15.30 | 17.80 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 270.00 | 25.10 | 28.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 280.00 | 34.50 | 37.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 290.00 | 44.80 | 48.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 300.00 | 54.70 | 57.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 310.00 | 64.80 | 68.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 320.00 | 74.70 | 78.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |