Options Chain for MOODYS CORP COM (MCO) - $460.01 as of 10/1/2026 6:11:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 224.30 | 232.80 | 228.55 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 230.00 | 214.40 | 222.90 | 218.65 | % | 0.95 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 240.00 | 204.40 | 212.90 | 208.65 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 250.00 | 194.50 | 203.00 | 198.75 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 260.00 | 184.60 | 193.10 | 188.85 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 270.00 | 174.60 | 183.20 | 178.90 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 280.00 | 164.70 | 173.20 | 168.95 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 290.00 | 155.00 | 163.30 | 159.15 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 300.00 | 145.00 | 153.40 | 149.20 | 165.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 10/1/2026 4:00:11 PM EST |
| 310.00 | 135.00 | 143.60 | 139.30 | % | 0.45 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 320.00 | 125.20 | 133.70 | 129.45 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 330.00 | 115.40 | 123.90 | 119.65 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 340.00 | 105.60 | 114.10 | 109.85 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 10/1/2026 4:00:11 PM EST | |||
| 350.00 | 96.00 | 104.40 | 100.20 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.07 | 10/1/2026 4:00:11 PM EST | |||
| 360.00 | 88.60 | 93.80 | 91.20 | % | 0.25 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.09 | 10/1/2026 4:00:11 PM EST | |||
| 370.00 | 78.90 | 84.30 | 81.60 | 133.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.95 | 0.00 | -0.10 | 8/19/2026 | 10/1/2026 4:00:11 PM EST |
| 380.00 | 69.70 | 75.00 | 72.35 | 86.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.31 | 0.93 | 0.00 | -0.12 | 5/19/2026 | 10/1/2026 4:00:11 PM EST |
| 390.00 | 60.60 | 65.90 | 63.25 | % | 0.16 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.14 | 10/1/2026 4:00:11 PM EST | |||
| 400.00 | 51.30 | 57.40 | 54.35 | % | 0.14 | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.16 | 10/1/2026 4:00:11 PM EST | |||
| 410.00 | 43.80 | 48.60 | 46.20 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.18 | 10/1/2026 4:00:11 PM EST | |||
| 420.00 | 33.90 | 42.00 | 37.95 | % | 0.09 | 0 | 1 | 0.30 | 0.75 | 0.01 | -0.19 | 10/1/2026 4:00:11 PM EST | |||
| 430.00 | 28.70 | 33.50 | 31.10 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.01 | -0.21 | 10/1/2026 4:00:11 PM EST | |||
| 440.00 | 22.80 | 26.50 | 24.65 | 25.60 | -18.65 | -42.15% | 0.06 | 1 | 11 | 0.30 | 0.60 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 450.00 | 17.20 | 20.40 | 18.80 | 60.35 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.29 | 0.52 | 0.01 | -0.22 | 7/8/2026 | 10/1/2026 4:00:11 PM EST |
| 460.00 | 11.70 | 15.90 | 13.80 | 14.30 | -9.40 | -39.67% | 0.03 | 1 | 71 | 0.28 | 0.44 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 470.00 | 8.30 | 11.90 | 10.10 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.27 | 0.36 | 0.01 | -0.20 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 480.00 | 7.10 | 8.70 | 7.90 | 8.60 | -1.70 | -16.51% | 0.02 | 1 | 40 | 0.28 | 0.29 | 0.01 | -0.17 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 490.00 | 2.55 | 9.90 | 6.23 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.29 | 0.22 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 500.00 | 3.10 | 4.50 | 3.80 | 3.60 | -1.40 | -28.00% | 0.01 | 26 | 157 | 0.28 | 0.16 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 510.00 | 1.70 | 4.00 | 2.85 | 4.70 | +0.50 | +11.91% | 0.01 | 1 | 83 | 0.28 | 0.12 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 520.00 | 1.00 | 3.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.29 | 0.08 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 4:00:11 PM EST |
| 530.00 | 0.40 | 1.75 | 1.08 | 1.45 | -2.77 | -65.64% | 0.00 | 3 | 95 | 0.27 | 0.06 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 540.00 | 0.30 | 2.15 | 1.23 | 1.23 | +0.03 | +2.50% | 0.00 | 3 | 32 | 0.29 | 0.04 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 550.00 | 0.60 | 1.50 | 1.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.32 | 0.03 | 0.00 | -0.03 | 9/18/2026 | 10/1/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.45 | -47.37% | 0.00 | 2 | 23 | 0.32 | 0.02 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 1.20 | 0.60 | 8.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 10/1/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 10/1/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 10/1/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 5.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/1/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/1/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.04 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.04 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.01 | 0.00 | -0.06 | 8/24/2026 | 10/1/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 4.70 | 2.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | -0.02 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 4:00:11 PM EST |
| 360.00 | 0.30 | 1.55 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.34 | -0.04 | 0.00 | -0.09 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 370.00 | 1.00 | 2.45 | 1.73 | 1.70 | +0.80 | +88.89% | 0.00 | 1 | 83 | 0.36 | -0.05 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 380.00 | 1.55 | 2.80 | 2.18 | 2.10 | +0.30 | +16.67% | 0.01 | 1 | 11 | 0.34 | -0.07 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 390.00 | 2.30 | 3.20 | 2.75 | 3.20 | +0.43 | +15.53% | 0.01 | 7 | 22 | 0.32 | -0.10 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 400.00 | 3.90 | 4.70 | 4.30 | 4.50 | +0.90 | +25.00% | 0.01 | 13 | 55 | 0.32 | -0.14 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 410.00 | 3.90 | 6.30 | 5.10 | 6.00 | +1.00 | +20.00% | 0.01 | 3 | 58 | 0.29 | -0.19 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 420.00 | 7.00 | 8.60 | 7.80 | 8.30 | +1.76 | +26.92% | 0.02 | 4 | 69 | 0.30 | -0.25 | 0.01 | -0.19 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 430.00 | 9.70 | 11.60 | 10.65 | 11.85 | +2.95 | +33.15% | 0.02 | 4 | 70 | 0.29 | -0.32 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 440.00 | 13.40 | 16.00 | 14.70 | 15.10 | +3.08 | +25.63% | 0.03 | 9 | 133 | 0.29 | -0.40 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 450.00 | 17.80 | 20.30 | 19.05 | 21.52 | +5.84 | +37.25% | 0.04 | 6 | 733 | 0.28 | -0.48 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 460.00 | 20.30 | 26.40 | 23.35 | 24.80 | +4.18 | +20.28% | 0.05 | 4 | 33 | 0.26 | -0.56 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 470.00 | 28.20 | 32.90 | 30.55 | 32.12 | +5.87 | +22.37% | 0.07 | 1 | 26 | 0.27 | -0.64 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 480.00 | 35.50 | 40.80 | 38.15 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.27 | -0.71 | 0.01 | -0.17 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 490.00 | 42.90 | 48.50 | 45.70 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.25 | -0.78 | 0.01 | -0.15 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 500.00 | 51.40 | 58.70 | 55.05 | 22.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | -0.84 | 0.01 | -0.12 | 9/1/2026 | 10/1/2026 4:00:11 PM EST |
| 510.00 | 60.60 | 65.50 | 63.05 | 28.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | -0.88 | 0.00 | -0.09 | 9/3/2026 | 10/1/2026 4:00:11 PM EST |
| 520.00 | 70.00 | 75.20 | 72.60 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | -0.92 | 0.00 | -0.07 | 9/1/2026 | 10/1/2026 4:00:11 PM EST |
| 530.00 | 78.80 | 87.30 | 83.05 | 82.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.43 | -0.94 | 0.00 | -0.05 | 4/23/2026 | 10/1/2026 4:00:11 PM EST |
| 540.00 | 89.00 | 94.40 | 91.70 | % | 0.17 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 550.00 | 99.40 | 104.40 | 101.90 | 70.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 7/22/2026 | 10/1/2026 4:00:11 PM EST |
| 560.00 | 109.30 | 115.30 | 112.30 | 77.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/22/2026 | 10/1/2026 4:00:11 PM EST |
| 570.00 | 119.00 | 124.40 | 121.70 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 580.00 | 128.70 | 137.30 | 133.00 | % | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 590.00 | 138.70 | 147.20 | 142.95 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 600.00 | 148.70 | 157.20 | 152.95 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 610.00 | 158.70 | 167.30 | 163.00 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 620.00 | 168.70 | 177.30 | 173.00 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 630.00 | 178.70 | 187.30 | 183.00 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 640.00 | 188.70 | 197.30 | 193.00 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 650.00 | 198.70 | 207.30 | 203.00 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 660.00 | 208.70 | 217.30 | 213.00 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 670.00 | 218.70 | 227.30 | 223.00 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 680.00 | 228.70 | 237.30 | 233.00 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST |