Options Chain for MOODYS CORP COM (MCO) - $426.44 as of 2/13/2026 8:15:51 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 | 163.10 | 171.20 | 167.15 | 242.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 154.40 | 161.20 | 157.80 | % | 0.58 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 280.00 | 144.00 | 151.20 | 147.60 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 290.00 | 134.40 | 141.00 | 137.70 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 300.00 | 124.50 | 131.10 | 127.80 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 310.00 | 114.60 | 121.20 | 117.90 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 320.00 | 104.80 | 111.30 | 108.05 | % | 0.34 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 330.00 | 95.00 | 101.50 | 98.25 | 96.43 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.11 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 340.00 | 85.20 | 92.00 | 88.60 | % | 0.26 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.20 | 2/13/2026 4:00:08 PM EST | |||
| 350.00 | 75.60 | 82.20 | 78.90 | 76.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.35 | 0.94 | 0.00 | -0.43 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 360.00 | 66.00 | 72.70 | 69.35 | % | 0.19 | 0 | 0 | 1.25 | 0.92 | 0.00 | -0.56 | 2/13/2026 4:00:08 PM EST | |||
| 370.00 | 57.70 | 63.40 | 60.55 | 59.49 | +12.99 | +27.94% | 0.16 | 1 | 3 | 0.96 | 0.89 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 380.00 | 48.60 | 54.60 | 51.60 | 119.50 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.92 | 0.84 | 0.00 | -0.84 | 9/22/2025 | 2/13/2026 4:00:08 PM EST |
| 390.00 | 39.00 | 45.50 | 42.25 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | 0.79 | 0.01 | -0.96 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 400.00 | 31.70 | 36.50 | 34.10 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.79 | 0.73 | 0.01 | -1.06 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 410.00 | 24.20 | 27.10 | 25.65 | 27.00 | +5.75 | +27.06% | 0.06 | 12 | 50 | 0.71 | 0.66 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 18.30 | 20.80 | 19.55 | 19.20 | +5.40 | +39.13% | 0.05 | 10 | 176 | 0.70 | 0.58 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 430.00 | 12.80 | 15.50 | 14.15 | 14.10 | +6.35 | +81.94% | 0.03 | 7 | 29 | 0.68 | 0.48 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 9.10 | 11.30 | 10.20 | 10.10 | +3.17 | +45.75% | 0.02 | 270 | 10 | 0.68 | 0.38 | 0.01 | -1.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 5.80 | 8.00 | 6.90 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.67 | 0.29 | 0.01 | -0.93 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 3.40 | 5.70 | 4.55 | 4.40 | +2.50 | +131.58% | 0.01 | 3 | 74 | 0.66 | 0.21 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 2.10 | 3.90 | 3.00 | 3.00 | +1.90 | +172.73% | 0.01 | 272 | 282 | 0.66 | 0.15 | 0.01 | -0.67 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 480.00 | 1.30 | 2.20 | 1.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.11 | 0.00 | -0.56 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 0.80 | 3.00 | 1.90 | 1.35 | +0.60 | +80.00% | 0.00 | 8 | 1,301 | 0.73 | 0.08 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 500.00 | 0.20 | 4.80 | 2.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,391 | 0.80 | 0.05 | 0.00 | -0.32 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 926 | 1.14 | 0.03 | 0.00 | -0.19 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.22 | 0.02 | 0.00 | -0.12 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.01 | 0.00 | -0.08 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.16 | 0.01 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.50 | +0.45 | +900.00% | 0.00 | 20 | 151 | 1.45 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.52 | 0.00 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.15 | +0.05 | +2.39% | 0.00 | 10 | 19 | 1.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:08 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:08 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 4:00:08 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 300.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.90 | 1.45 | 0.30 | % | 0.00 | 6 | 0 | 1.50 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 330.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | -0.01 | 0.00 | -0.11 | 9/9/2025 | 2/13/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | -0.03 | 0.00 | -0.20 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 350.00 | 0.55 | 2.60 | 1.58 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | -0.06 | 0.00 | -0.43 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 360.00 | 1.30 | 2.75 | 2.03 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | -0.08 | 0.00 | -0.56 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 370.00 | 2.10 | 5.20 | 3.65 | 2.50 | -1.10 | -30.56% | 0.01 | 5 | 137 | 0.93 | -0.11 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 380.00 | 2.80 | 4.10 | 3.45 | 3.30 | -1.70 | -34.00% | 0.01 | 8 | 29 | 0.80 | -0.16 | 0.00 | -0.84 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 390.00 | 3.90 | 5.40 | 4.65 | 4.75 | -5.20 | -52.27% | 0.01 | 63 | 686 | 0.75 | -0.21 | 0.01 | -0.96 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 400.00 | 5.20 | 7.60 | 6.40 | 6.43 | -4.35 | -40.36% | 0.02 | 25 | 619 | 0.71 | -0.27 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 410.00 | 7.60 | 10.40 | 9.00 | 8.55 | -5.94 | -41.00% | 0.02 | 9 | 268 | 0.68 | -0.34 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 420.00 | 11.60 | 14.20 | 12.90 | 11.79 | -14.71 | -55.51% | 0.03 | 5 | 561 | 0.67 | -0.42 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 430.00 | 15.70 | 19.00 | 17.35 | 15.80 | -8.21 | -34.20% | 0.04 | 1 | 34 | 0.65 | -0.52 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 440.00 | 21.60 | 24.70 | 23.15 | 38.97 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.63 | -0.62 | 0.01 | -1.04 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 450.00 | 28.70 | 31.50 | 30.10 | 29.65 | -17.26 | -36.80% | 0.07 | 2 | 1,120 | 0.63 | -0.71 | 0.01 | -0.93 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 460.00 | 34.80 | 40.60 | 37.70 | 35.46 | -22.07 | -38.37% | 0.08 | 2 | 52 | 0.60 | -0.79 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 470.00 | 43.00 | 48.70 | 45.85 | 57.50 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.82 | -0.85 | 0.01 | -0.67 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 480.00 | 51.60 | 57.60 | 54.60 | 54.00 | -21.00 | -28.00% | 0.11 | 3 | 56 | 0.85 | -0.89 | 0.00 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 490.00 | 61.10 | 67.00 | 64.05 | 65.00 | +24.37 | +59.98% | 0.13 | 20 | 65 | 0.90 | -0.92 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 500.00 | 70.70 | 76.70 | 73.70 | 37.58 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.97 | -0.95 | 0.00 | -0.32 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 510.00 | 79.80 | 86.90 | 83.35 | 91.16 | -2.98 | -3.17% | 0.16 | 3 | 6 | 1.07 | -0.97 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 520.00 | 90.00 | 96.20 | 93.10 | 44.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.08 | -0.98 | 0.00 | -0.12 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 530.00 | 99.50 | 107.60 | 103.55 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.28 | -0.99 | 0.00 | -0.08 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 540.00 | 110.10 | 116.00 | 113.05 | 119.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 550.00 | 120.10 | 125.90 | 123.00 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 560.00 | 129.80 | 135.90 | 132.85 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 570.00 | 139.30 | 145.80 | 142.55 | 92.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 2/13/2026 4:00:08 PM EST |
| 580.00 | 149.20 | 155.80 | 152.50 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 590.00 | 160.70 | 165.80 | 163.25 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 600.00 | 169.20 | 177.50 | 173.35 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 610.00 | 179.20 | 187.50 | 183.35 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 620.00 | 189.60 | 197.00 | 193.30 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 640.00 | 209.00 | 217.50 | 213.25 | 139.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 4:00:08 PM EST |
| 660.00 | 229.00 | 237.50 | 233.25 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 680.00 | 249.00 | 257.50 | 253.25 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 700.00 | 269.00 | 277.50 | 273.25 | 250.66 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |