Options Chain for MOODYS CORP COM (MCO) - $509.43 as of 8/29/2025 3:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 247.40 | 254.80 | 251.10 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 270.00 | 237.10 | 245.10 | 241.10 | % | 0.89 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 280.00 | 227.60 | 234.90 | 231.25 | % | 0.83 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 290.00 | 217.40 | 225.20 | 221.30 | % | 0.76 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 300.00 | 207.60 | 215.40 | 211.50 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 310.00 | 197.70 | 205.00 | 201.35 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 187.80 | 195.50 | 191.65 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 330.00 | 177.50 | 185.40 | 181.45 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 167.70 | 175.50 | 171.60 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 157.60 | 165.70 | 161.65 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 360.00 | 148.00 | 155.40 | 151.70 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 137.80 | 145.80 | 141.80 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 128.10 | 135.60 | 131.85 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 118.20 | 125.70 | 121.95 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 400.00 | 108.20 | 116.20 | 112.20 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 410.00 | 98.70 | 106.10 | 102.40 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 420.00 | 88.70 | 96.60 | 92.65 | % | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 79.10 | 86.90 | 83.00 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 440.00 | 69.50 | 77.40 | 73.45 | 72.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | 0.92 | 0.00 | -0.11 | 7/29/2025 | 8/29/2025 4:00:04 PM EST |
| 450.00 | 60.00 | 67.80 | 63.90 | % | 0.14 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 460.00 | 50.80 | 58.80 | 54.80 | % | 0.12 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 470.00 | 42.10 | 49.80 | 45.95 | % | 0.10 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 480.00 | 34.90 | 41.70 | 38.30 | % | 0.08 | 0 | 0 | 0.24 | 0.80 | 0.01 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 490.00 | 27.20 | 32.40 | 29.80 | % | 0.06 | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.15 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 21.20 | 23.60 | 22.40 | 31.38 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.21 | 0.66 | 0.01 | -0.15 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 510.00 | 13.60 | 17.60 | 15.60 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.54 | 0.01 | -0.16 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 520.00 | 9.10 | 12.60 | 10.85 | 14.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.19 | 0.42 | 0.01 | -0.16 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 530.00 | 6.50 | 8.60 | 7.55 | 7.40 | -2.10 | -22.11% | 0.01 | 2 | 43 | 0.19 | 0.34 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 540.00 | 3.80 | 5.60 | 4.70 | 4.80 | +0.30 | +6.67% | 0.01 | 1 | 16 | 0.19 | 0.28 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 550.00 | 1.20 | 3.60 | 2.40 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.17 | 0.25 | 0.01 | -0.18 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 560.00 | 0.50 | 4.90 | 2.70 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.21 | 0.01 | -0.17 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 570.00 | 0.25 | 2.45 | 1.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.19 | 0.19 | 0.00 | -0.18 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.70 | 2.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.10 | 0.00 | -0.10 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 8/29/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 420.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 0.05 | 5.00 | 2.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.07 | 0.00 | -0.12 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 440.00 | 0.50 | 5.40 | 2.95 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.08 | 0.00 | -0.11 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 450.00 | 0.95 | 5.90 | 3.43 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.09 | 0.00 | -0.12 | 8/4/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 1.55 | 3.10 | 2.33 | 2.45 | +0.25 | +11.37% | 0.01 | 1 | 12 | 0.24 | -0.14 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 470.00 | 2.05 | 4.30 | 3.18 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.22 | -0.16 | 0.01 | -0.15 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 480.00 | 4.40 | 6.90 | 5.65 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.23 | -0.20 | 0.01 | -0.15 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 490.00 | 3.10 | 10.00 | 6.55 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.25 | 0.01 | -0.15 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 500.00 | 9.10 | 11.30 | 10.20 | 10.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | -0.34 | 0.01 | -0.15 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 510.00 | 10.10 | 15.30 | 12.70 | 13.50 | -0.50 | -3.58% | 0.02 | 3 | 5 | 0.18 | -0.46 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 520.00 | 15.90 | 20.30 | 18.10 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.58 | 0.01 | -0.16 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 530.00 | 23.00 | 26.40 | 24.70 | % | 0.05 | 0 | 0 | 0.18 | -0.66 | 0.01 | -0.16 | 8/29/2025 4:00:04 PM EST | |||
| 540.00 | 28.60 | 36.40 | 32.50 | % | 0.06 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.17 | 8/29/2025 4:00:04 PM EST | |||
| 550.00 | 37.10 | 44.90 | 41.00 | % | 0.07 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.18 | 8/29/2025 4:00:04 PM EST | |||
| 560.00 | 46.60 | 54.50 | 50.55 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.17 | 8/29/2025 4:00:04 PM EST | |||
| 570.00 | 56.80 | 64.30 | 60.55 | % | 0.11 | 0 | 0 | 0.33 | -0.81 | 0.00 | -0.18 | 8/29/2025 4:00:04 PM EST | |||
| 580.00 | 66.90 | 74.30 | 70.60 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 590.00 | 76.80 | 84.30 | 80.55 | % | 0.14 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 600.00 | 86.90 | 94.30 | 90.60 | % | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.07 | 8/29/2025 4:00:04 PM EST | |||
| 610.00 | 96.80 | 104.30 | 100.55 | % | 0.16 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 620.00 | 106.80 | 114.20 | 110.50 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 630.00 | 116.80 | 124.30 | 120.55 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 640.00 | 126.80 | 134.20 | 130.50 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 650.00 | 136.80 | 144.30 | 140.55 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 660.00 | 146.90 | 154.30 | 150.60 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 670.00 | 157.00 | 164.00 | 160.50 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 680.00 | 166.80 | 174.20 | 170.50 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 690.00 | 176.90 | 184.30 | 180.60 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 700.00 | 186.80 | 194.30 | 190.55 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 720.00 | 206.90 | 214.30 | 210.60 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |