Options Chain for MARSH & MCLENNAN COS INC COM (MMC) - $203.85 as of 10/16/2025 11:24:14 AM 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 | 71.30 | 74.50 | 72.90 | % | 0.63 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 120.00 | 66.30 | 69.50 | 67.90 | % | 0.57 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 125.00 | 60.70 | 64.50 | 62.60 | % | 0.50 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 130.00 | 55.80 | 59.50 | 57.65 | % | 0.44 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 135.00 | 50.70 | 54.50 | 52.60 | % | 0.39 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 140.00 | 46.70 | 49.50 | 48.10 | % | 0.34 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 145.00 | 41.50 | 44.50 | 43.00 | % | 0.30 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 150.00 | 36.50 | 39.50 | 38.00 | % | 0.25 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 155.00 | 31.50 | 34.50 | 33.00 | % | 0.21 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 160.00 | 26.90 | 29.50 | 28.20 | % | 0.18 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 165.00 | 21.50 | 24.50 | 23.00 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/16/2025 9:59:11 AM EST |
| 170.00 | 16.50 | 19.50 | 18.00 | 31.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 10/16/2025 9:59:11 AM EST |
| 175.00 | 11.60 | 14.60 | 13.10 | 13.20 | % | 0.07 | 1 | 0 | 1.48 | 0.94 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 9:59:11 AM EST | |
| 180.00 | 6.70 | 8.80 | 7.75 | 9.20 | % | 0.04 | 21 | 0 | 0.98 | 0.84 | 0.04 | -0.46 | 10/16/2025 | 10/16/2025 9:59:11 AM EST | |
| 185.00 | 3.20 | 5.20 | 4.20 | 4.47 | % | 0.02 | 63 | 0 | 0.46 | 0.59 | 0.07 | -0.85 | 10/16/2025 | 10/16/2025 9:59:11 AM EST | |
| 190.00 | 0.75 | 1.30 | 1.03 | 1.15 | -10.84 | -90.41% | 0.01 | 198 | 1 | 0.48 | 0.20 | 0.07 | -0.59 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.30 | -9.50 | -96.94% | 0.00 | 51 | 135 | 0.55 | 0.03 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.20 | -5.95 | -96.75% | 0.00 | 83 | 712 | 0.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.60 | -97.57% | 0.00 | 19 | 2,515 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.50 | -71.43% | 0.00 | 2 | 384 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:11 AM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:11 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 690 | 2.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/16/2025 9:59:11 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 4.17 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/16/2025 9:59:11 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/16/2025 9:59:11 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 4.81 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/16/2025 9:59:11 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/16/2025 9:59:11 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/16/2025 9:59:11 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/16/2025 9:59:11 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/16/2025 9:59:11 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/16/2025 9:59:11 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/16/2025 9:59:11 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/16/2025 9:59:11 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/16/2025 9:59:11 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:59:11 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 9:59:11 AM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/16/2025 9:59:11 AM EST |
| 175.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 44 | 0.71 | -0.06 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.33 | +0.18 | +120.00% | 0.00 | 12 | 221 | 0.56 | -0.16 | 0.04 | -0.46 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 185.00 | 0.85 | 1.35 | 1.10 | 0.98 | +0.78 | +390.00% | 0.01 | 102 | 2,191 | 0.48 | -0.41 | 0.07 | -0.85 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 190.00 | 2.20 | 3.80 | 3.00 | 3.00 | +2.33 | +347.77% | 0.02 | 171 | 687 | 0.73 | -0.80 | 0.07 | -0.59 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 195.00 | 5.70 | 8.50 | 7.10 | 9.00 | +8.05 | +847.37% | 0.04 | 30 | 1,081 | 1.01 | -0.97 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 200.00 | 11.10 | 13.20 | 12.15 | 11.50 | +9.33 | +429.96% | 0.06 | 44 | 449 | 1.28 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 210.00 | 20.60 | 23.60 | 22.10 | 14.50 | +6.70 | +85.90% | 0.11 | 1 | 120 | 1.80 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST |
| 220.00 | 30.50 | 33.50 | 32.00 | 18.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:59:11 AM EST |
| 230.00 | 40.50 | 43.40 | 41.95 | 26.48 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:11 AM EST |
| 240.00 | 50.50 | 53.40 | 51.95 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 10/16/2025 9:59:11 AM EST |
| 250.00 | 60.90 | 63.50 | 62.20 | % | 0.25 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 260.00 | 70.50 | 73.50 | 72.00 | 31.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 10/16/2025 9:59:11 AM EST |
| 270.00 | 80.50 | 83.40 | 81.95 | 32.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 10/16/2025 9:59:11 AM EST |
| 280.00 | 90.70 | 93.60 | 92.15 | % | 0.33 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 290.00 | 100.50 | 103.70 | 102.10 | % | 0.35 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 300.00 | 110.50 | 113.70 | 112.10 | % | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 310.00 | 120.50 | 123.20 | 121.85 | 117.00 | % | 0.39 | 1 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:11 AM EST | |
| 320.00 | 130.50 | 133.40 | 131.95 | % | 0.41 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 330.00 | 140.70 | 143.60 | 142.15 | % | 0.43 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST | |||
| 340.00 | 150.50 | 153.40 | 151.95 | % | 0.45 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:11 AM EST |