Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $211.74 as of 7/11/2025 8:39:24 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 | 94.70 | 98.70 | 96.70 | % | 0.84 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 120.00 | 89.70 | 93.70 | 91.70 | % | 0.76 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 125.00 | 84.60 | 88.70 | 86.65 | 103.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 79.90 | 83.80 | 81.85 | 98.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 74.70 | 78.80 | 76.75 | % | 0.57 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 69.80 | 73.80 | 71.80 | % | 0.51 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 64.80 | 68.80 | 66.80 | % | 0.46 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 59.70 | 63.80 | 61.75 | 91.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 54.70 | 58.80 | 56.75 | 87.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 49.70 | 53.80 | 51.75 | 82.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 44.70 | 48.80 | 46.75 | 61.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 39.70 | 43.80 | 41.75 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 34.70 | 38.80 | 36.75 | % | 0.21 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 29.80 | 33.80 | 31.80 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 24.90 | 28.90 | 26.90 | 31.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 19.90 | 24.00 | 21.95 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 15.10 | 19.10 | 17.10 | % | 0.09 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 200.00 | 10.60 | 14.40 | 12.50 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | 0.91 | 0.02 | -0.09 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 3.90 | 4.80 | 4.35 | 4.40 | -1.77 | -28.69% | 0.02 | 3 | 53 | 0.31 | 0.58 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 1.04 | -0.71 | -40.58% | 0.00 | 1 | 2,646 | 0.46 | 0.15 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.34 | -0.09 | -20.93% | 0.00 | 5 | 690 | 0.60 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.07 | -18.92% | 0.00 | 5 | 517 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.05 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.58 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.50 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.75 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.21 | -58.34% | 0.00 | 1 | 45 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.64 | -0.02 | 0.01 | -0.02 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,503 | 0.46 | -0.09 | 0.02 | -0.09 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 2.40 | 2.95 | 2.68 | 2.51 | +0.48 | +23.65% | 0.01 | 15 | 899 | 0.29 | -0.42 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 7.20 | 11.10 | 9.15 | 8.40 | +0.60 | +7.70% | 0.04 | 7 | 544 | 0.36 | -0.85 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 16.40 | 20.50 | 18.45 | 15.66 | 0.00 | 0.00% | 0.08 | 0 | 324 | 0.42 | -0.99 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 26.40 | 30.40 | 28.40 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 36.40 | 40.40 | 38.40 | 19.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 46.40 | 50.40 | 48.40 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 270.00 | 56.40 | 60.40 | 58.40 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 280.00 | 66.40 | 70.40 | 68.40 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 290.00 | 76.40 | 80.30 | 78.35 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 300.00 | 86.40 | 90.40 | 88.40 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 310.00 | 96.40 | 100.40 | 98.40 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 320.00 | 106.40 | 110.40 | 108.40 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 330.00 | 116.40 | 120.40 | 118.40 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |