Options Chain for MOODYS CORP COM (MCO) - $503.32 as of 8/24/2026 11:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 159.20 | 167.90 | 163.55 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:10 PM EST | |||
| 360.00 | 149.30 | 158.00 | 153.65 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 8/24/2026 4:00:10 PM EST | |||
| 370.00 | 139.50 | 148.20 | 143.85 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.05 | 8/24/2026 4:00:10 PM EST | |||
| 380.00 | 129.80 | 138.30 | 134.05 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 8/24/2026 4:00:10 PM EST | |||
| 390.00 | 119.80 | 128.50 | 124.15 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 400.00 | 110.30 | 117.80 | 114.05 | % | 0.29 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 410.00 | 100.60 | 108.00 | 104.30 | % | 0.25 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.07 | 8/24/2026 4:00:10 PM EST | |||
| 420.00 | 90.90 | 98.30 | 94.60 | % | 0.23 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 430.00 | 81.40 | 86.40 | 83.90 | % | 0.20 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 440.00 | 72.00 | 78.20 | 75.10 | % | 0.17 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.11 | 8/24/2026 4:00:10 PM EST | |||
| 450.00 | 63.80 | 68.00 | 65.90 | % | 0.15 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.13 | 8/24/2026 4:00:10 PM EST | |||
| 460.00 | 55.00 | 59.90 | 57.45 | % | 0.12 | 0 | 0 | 0.41 | 0.82 | 0.00 | -0.15 | 8/24/2026 4:00:10 PM EST | |||
| 470.00 | 46.50 | 51.60 | 49.05 | % | 0.10 | 0 | 0 | 0.37 | 0.77 | 0.00 | -0.17 | 8/24/2026 4:00:10 PM EST | |||
| 480.00 | 38.50 | 45.40 | 41.95 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.01 | -0.18 | 8/24/2026 4:00:10 PM EST | |||
| 490.00 | 29.70 | 36.50 | 33.10 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.20 | 8/24/2026 4:00:10 PM EST | |||
| 500.00 | 23.00 | 29.60 | 26.30 | 25.14 | % | 0.05 | 20 | 0 | 0.30 | 0.57 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:10 PM EST | |
| 510.00 | 17.00 | 24.80 | 20.90 | 18.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.29 | 0.49 | 0.01 | -0.20 | 8/21/2026 | 8/24/2026 4:00:10 PM EST |
| 520.00 | 12.50 | 18.00 | 15.25 | 16.00 | % | 0.03 | 1 | 0 | 0.27 | 0.41 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:10 PM EST | |
| 530.00 | 9.20 | 13.60 | 11.40 | 9.10 | % | 0.02 | 2 | 0 | 0.27 | 0.33 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:10 PM EST | |
| 540.00 | 8.70 | 12.20 | 10.45 | % | 0.02 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.16 | 8/24/2026 4:00:10 PM EST | |||
| 550.00 | 5.90 | 6.90 | 6.40 | 6.30 | +1.10 | +21.16% | 0.01 | 74 | 1 | 0.27 | 0.19 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:10 PM EST |
| 560.00 | 2.50 | 5.20 | 3.85 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.11 | 8/24/2026 4:00:10 PM EST | |||
| 570.00 | 1.75 | 4.40 | 3.08 | % | 0.01 | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 580.00 | 1.55 | 2.95 | 2.25 | 2.25 | % | 0.00 | 2 | 0 | 0.26 | 0.07 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:10 PM EST | |
| 590.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 600.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.04 | 8/24/2026 4:00:10 PM EST | |||
| 610.00 | 0.40 | 0.85 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.03 | 8/24/2026 4:00:10 PM EST | |||
| 620.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:10 PM EST |
| 630.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 8/24/2026 4:00:10 PM EST | |||
| 370.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.05 | 8/24/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 8/24/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 400.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 410.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.07 | 8/24/2026 4:00:10 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 430.00 | 1.25 | 2.40 | 1.83 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 440.00 | 1.60 | 3.60 | 2.60 | 2.57 | -0.73 | -22.13% | 0.01 | 1 | 5 | 0.29 | -0.10 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:10 PM EST |
| 450.00 | 2.55 | 3.70 | 3.13 | 3.30 | % | 0.01 | 4 | 0 | 0.27 | -0.14 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:10 PM EST | |
| 460.00 | 3.40 | 6.30 | 4.85 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.00 | -0.15 | 8/24/2026 4:00:10 PM EST | |||
| 470.00 | 2.65 | 6.30 | 4.48 | 6.20 | -1.60 | -20.52% | 0.01 | 2 | 1 | 0.22 | -0.23 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:10 PM EST |
| 480.00 | 6.70 | 11.30 | 9.00 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.01 | -0.18 | 8/24/2026 4:00:10 PM EST | |||
| 490.00 | 9.20 | 10.90 | 10.05 | 10.70 | -1.83 | -14.61% | 0.02 | 1 | 2 | 0.22 | -0.35 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:10 PM EST |
| 500.00 | 12.60 | 14.30 | 13.45 | 16.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | -0.43 | 0.01 | -0.20 | 8/21/2026 | 8/24/2026 4:00:10 PM EST |
| 510.00 | 16.90 | 18.50 | 17.70 | % | 0.03 | 0 | 0 | 0.21 | -0.51 | 0.01 | -0.20 | 8/24/2026 4:00:10 PM EST | |||
| 520.00 | 20.00 | 23.60 | 21.80 | % | 0.04 | 0 | 0 | 0.18 | -0.59 | 0.01 | -0.20 | 8/24/2026 4:00:10 PM EST | |||
| 530.00 | 27.10 | 31.50 | 29.30 | 33.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.19 | -0.67 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 4:00:10 PM EST |
| 540.00 | 33.20 | 37.80 | 35.50 | % | 0.07 | 0 | 0 | 0.17 | -0.75 | 0.01 | -0.16 | 8/24/2026 4:00:10 PM EST | |||
| 550.00 | 39.90 | 45.80 | 42.85 | % | 0.08 | 0 | 0 | 0.14 | -0.81 | 0.01 | -0.14 | 8/24/2026 4:00:10 PM EST | |||
| 560.00 | 48.40 | 53.80 | 51.10 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.11 | 8/24/2026 4:00:10 PM EST | |||
| 570.00 | 57.80 | 62.80 | 60.30 | % | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.09 | 8/24/2026 4:00:10 PM EST | |||
| 580.00 | 66.70 | 73.00 | 69.85 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.07 | 8/24/2026 4:00:10 PM EST | |||
| 590.00 | 75.60 | 82.90 | 79.25 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.06 | 8/24/2026 4:00:10 PM EST | |||
| 600.00 | 84.40 | 93.10 | 88.75 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.04 | 8/24/2026 4:00:10 PM EST | |||
| 610.00 | 94.40 | 103.10 | 98.75 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 8/24/2026 4:00:10 PM EST | |||
| 620.00 | 104.40 | 113.10 | 108.75 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/24/2026 4:00:10 PM EST | |||
| 630.00 | 114.40 | 123.10 | 118.75 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:10 PM EST |