Options Chain for MOODYS CORP COM (MCO) - $463.10 as of 2/5/2026 9:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 128.00 | 135.50 | 131.75 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 340.00 | 118.00 | 126.00 | 122.00 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 350.00 | 108.00 | 116.20 | 112.10 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 360.00 | 99.00 | 106.50 | 102.75 | % | 0.29 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 370.00 | 89.10 | 97.00 | 93.05 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 380.00 | 80.00 | 87.70 | 83.85 | % | 0.22 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.12 | 2/4/2026 3:59:57 PM EST | |||
| 390.00 | 70.80 | 79.00 | 74.90 | % | 0.19 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.14 | 2/4/2026 3:59:57 PM EST | |||
| 400.00 | 63.60 | 69.30 | 66.45 | % | 0.17 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 410.00 | 55.30 | 60.30 | 57.80 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.20 | 2/4/2026 3:59:57 PM EST | |||
| 420.00 | 46.90 | 52.40 | 49.65 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.00 | -0.22 | 2/4/2026 3:59:57 PM EST | |||
| 430.00 | 39.70 | 44.60 | 42.15 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.25 | 2/4/2026 3:59:57 PM EST | |||
| 440.00 | 32.60 | 37.50 | 35.05 | % | 0.08 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.26 | 2/4/2026 3:59:57 PM EST | |||
| 450.00 | 26.20 | 30.70 | 28.45 | 28.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.32 | 0.63 | 0.01 | -0.27 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 460.00 | 21.00 | 25.30 | 23.15 | % | 0.05 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.27 | 2/4/2026 3:59:57 PM EST | |||
| 470.00 | 15.40 | 19.90 | 17.65 | 17.65 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.31 | 0.48 | 0.01 | -0.27 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 480.00 | 11.30 | 15.80 | 13.55 | 17.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.40 | 0.01 | -0.25 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 490.00 | 8.20 | 11.40 | 9.80 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.33 | 0.01 | -0.23 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 500.00 | 5.30 | 8.20 | 6.75 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.26 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 510.00 | 3.50 | 5.60 | 4.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.28 | 0.19 | 0.01 | -0.16 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 520.00 | 2.30 | 4.00 | 3.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.28 | 0.14 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 530.00 | 1.10 | 2.60 | 1.85 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | 0.10 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 540.00 | 0.05 | 1.60 | 0.83 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.23 | 0.07 | 0.00 | -0.07 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 550.00 | 0.10 | 3.40 | 1.75 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | 0.05 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 560.00 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.03 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/4/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 340.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 350.00 | 0.05 | 7.20 | 3.63 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 2/4/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 2/4/2026 3:59:57 PM EST | |||
| 370.00 | 0.05 | 7.70 | 3.88 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.10 | 2/4/2026 3:59:57 PM EST | |||
| 380.00 | 0.05 | 8.00 | 4.03 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.12 | 2/4/2026 3:59:57 PM EST | |||
| 390.00 | 0.80 | 6.60 | 3.70 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.07 | 0.00 | -0.14 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 400.00 | 2.55 | 6.00 | 4.28 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.00 | -0.17 | 2/4/2026 3:59:57 PM EST | |||
| 410.00 | 1.40 | 8.90 | 5.15 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | -0.14 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 420.00 | 4.70 | 8.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.35 | -0.19 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 430.00 | 7.00 | 10.40 | 8.70 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.35 | -0.24 | 0.01 | -0.25 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 440.00 | 9.40 | 13.10 | 11.25 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | -0.30 | 0.01 | -0.26 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 450.00 | 12.50 | 16.60 | 14.55 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.33 | -0.37 | 0.01 | -0.27 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 460.00 | 18.90 | 21.00 | 19.95 | 17.33 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | -0.44 | 0.01 | -0.27 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 470.00 | 21.00 | 26.60 | 23.80 | 23.40 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.32 | -0.52 | 0.01 | -0.27 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 480.00 | 26.90 | 31.90 | 29.40 | 15.72 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.32 | -0.60 | 0.01 | -0.25 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 490.00 | 33.70 | 38.00 | 35.85 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.31 | -0.67 | 0.01 | -0.23 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 500.00 | 41.30 | 46.70 | 44.00 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.32 | -0.74 | 0.01 | -0.19 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 510.00 | 49.20 | 55.00 | 52.10 | 14.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | -0.81 | 0.01 | -0.16 | 2/2/2026 | 2/4/2026 3:59:57 PM EST |
| 520.00 | 57.90 | 63.80 | 60.85 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.39 | -0.86 | 0.00 | -0.13 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 530.00 | 67.00 | 73.00 | 70.00 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.41 | -0.90 | 0.00 | -0.10 | 1/16/2026 | 2/4/2026 3:59:57 PM EST |
| 540.00 | 76.50 | 82.60 | 79.55 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.07 | 2/4/2026 3:59:57 PM EST | |||
| 550.00 | 86.10 | 92.80 | 89.45 | 74.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | -0.95 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 560.00 | 95.90 | 102.70 | 99.30 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 2/4/2026 3:59:57 PM EST | |||
| 570.00 | 105.50 | 113.10 | 109.30 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 580.00 | 115.40 | 123.70 | 119.55 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 2/4/2026 3:59:57 PM EST | |||
| 590.00 | 125.40 | 133.50 | 129.45 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 600.00 | 135.30 | 143.50 | 139.40 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 610.00 | 145.40 | 153.40 | 149.40 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 620.00 | 155.40 | 163.50 | 159.45 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 630.00 | 165.20 | 173.40 | 169.30 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 640.00 | 175.40 | 183.40 | 179.40 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 650.00 | 185.30 | 193.40 | 189.35 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 660.00 | 195.40 | 203.40 | 199.40 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 670.00 | 205.40 | 213.40 | 209.40 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST |