Options Chain for MOODYS CORP COM (MCO) - $470.51 as of 6/19/2025 7:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 218.00 | 225.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 260.00 | 208.00 | 215.00 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 270.00 | 198.10 | 205.00 | 209.93 | 0.00 | 0.00% | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:09 PM EST |
| 280.00 | 188.10 | 194.90 | 199.98 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:09 PM EST |
| 290.00 | 178.10 | 185.00 | 183.80 | 0.00 | 0.00% | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 300.00 | 168.10 | 175.00 | 173.84 | 0.00 | 0.00% | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 310.00 | 158.10 | 165.00 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 320.00 | 148.10 | 155.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 330.00 | 138.10 | 145.00 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 340.00 | 128.10 | 135.00 | 140.17 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 350.00 | 117.20 | 125.00 | 130.20 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 360.00 | 107.80 | 114.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 370.00 | 97.90 | 105.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 380.00 | 87.90 | 95.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 390.00 | 77.90 | 85.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 400.00 | 68.10 | 75.20 | 26.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:09 PM EST |
| 410.00 | 58.20 | 65.20 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 420.00 | 48.20 | 55.00 | 57.90 | 0.00 | 0.00% | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:09 PM EST |
| 430.00 | 38.20 | 45.30 | 17.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:09 PM EST |
| 440.00 | 28.10 | 35.10 | 31.69 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:09 PM EST |
| 450.00 | 18.50 | 25.20 | 22.30 | 0.00 | 0.00% | 0 | 30 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 460.00 | 8.50 | 16.00 | 20.30 | 0.00 | 0.00% | 0 | 68 | 0.69 | 0.80 | 0.02 | -0.57 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 470.00 | 0.10 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.55 | 0.05 | -0.52 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 480.00 | 0.00 | 2.40 | 1.15 | -0.10 | -8.00% | 1,945 | 61 | 0.41 | 0.11 | 0.04 | -0.44 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 490.00 | 0.00 | 2.10 | 0.20 | -0.20 | -50.00% | 1,246 | 92 | 0.55 | 0.00 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 500.00 | 0.00 | 0.75 | 0.15 | +0.05 | +50.00% | 3 | 221 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 510.00 | 0.10 | 2.10 | 1.00 | +0.95 | +1,900.00% | 1 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 520.00 | 0.00 | 0.75 | 0.48 | +0.33 | +220.00% | 184 | 236 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 530.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 540.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 550.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:09 PM EST |
| 560.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:09 PM EST |
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:09 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 280.00 | 0.00 | 4.30 | 0.49 | 0.00 | 0.00% | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:09 PM EST |
| 290.00 | 0.00 | 4.30 | 0.52 | 0.00 | 0.00% | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:09 PM EST |
| 300.00 | 0.00 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:09 PM EST |
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 330.00 | 0.00 | 4.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:09 PM EST |
| 340.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:09 PM EST |
| 350.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 35 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:09 PM EST |
| 360.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:09 PM EST |
| 370.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:09 PM EST |
| 380.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:09 PM EST |
| 390.00 | 0.00 | 4.30 | 0.71 | 0.00 | 0.00% | 0 | 204 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:09 PM EST |
| 400.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:09 PM EST |
| 410.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 182 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:09 PM EST |
| 420.00 | 0.00 | 4.40 | 1.73 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:09 PM EST |
| 430.00 | 0.00 | 0.20 | 0.54 | 0.00 | 0.00% | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 440.00 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 2 | 374 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 450.00 | 0.00 | 1.40 | 0.20 | -0.15 | -42.86% | 1 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 460.00 | 0.45 | 0.65 | 0.90 | -0.19 | -17.44% | 428 | 230 | 0.25 | -0.20 | 0.02 | -0.57 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 470.00 | 0.30 | 5.20 | 2.75 | -0.35 | -11.29% | 31 | 36 | 0.19 | -0.45 | 0.05 | -0.52 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 480.00 | 5.70 | 12.30 | 5.30 | 0.00 | 0.00% | 0 | 46 | 0.47 | -0.89 | 0.04 | -0.44 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 490.00 | 15.10 | 22.30 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.01 | -0.05 | 6/16/2025 | 6/18/2025 3:29:09 PM EST |
| 500.00 | 25.00 | 32.70 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:09 PM EST |
| 510.00 | 35.30 | 42.00 | 26.30 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:09 PM EST |
| 520.00 | 45.00 | 52.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 530.00 | 55.10 | 62.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 540.00 | 65.00 | 72.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 550.00 | 75.00 | 82.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 560.00 | 85.30 | 92.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 570.00 | 95.00 | 102.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 580.00 | 105.00 | 112.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 590.00 | 115.00 | 122.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 600.00 | 125.00 | 132.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 610.00 | 135.00 | 142.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 620.00 | 145.20 | 152.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 630.00 | 155.40 | 162.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 640.00 | 165.00 | 171.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 650.00 | 175.00 | 182.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 660.00 | 185.30 | 192.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 670.00 | 195.00 | 202.00 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 680.00 | 205.00 | 212.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 690.00 | 215.00 | 223.20 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |