Options Chain for MOODYS CORP COM (MCO) - $438.62 as of 4/25/2025 8:47:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 185.80 | 193.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 175.90 | 183.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 270.00 | 166.00 | 173.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 280.00 | 156.10 | 163.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 290.00 | 146.20 | 153.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 300.00 | 136.30 | 143.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 310.00 | 126.50 | 134.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 320.00 | 116.80 | 124.40 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 330.00 | 107.00 | 115.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 340.00 | 97.40 | 105.30 | % | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 350.00 | 87.80 | 95.70 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 360.00 | 78.30 | 86.00 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 4/25/2025 3:59:56 PM EST | |||
| 370.00 | 69.20 | 75.90 | % | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.08 | 4/25/2025 3:59:56 PM EST | |||
| 380.00 | 59.90 | 67.90 | % | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.10 | 4/25/2025 3:59:56 PM EST | |||
| 390.00 | 51.20 | 58.90 | % | 0 | 0 | 0.36 | 0.83 | 0.00 | -0.12 | 4/25/2025 3:59:56 PM EST | |||
| 400.00 | 42.60 | 50.30 | 26.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.79 | 0.01 | -0.14 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 35.60 | 42.20 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.73 | 0.01 | -0.16 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 27.90 | 34.40 | % | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.17 | 4/25/2025 3:59:56 PM EST | |||
| 430.00 | 20.80 | 26.70 | 17.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.59 | 0.01 | -0.18 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 14.70 | 20.50 | 17.90 | -2.40 | -11.83% | 3 | 6 | 0.26 | 0.52 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 11.00 | 16.50 | 14.30 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.43 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 5.90 | 11.80 | 8.80 | -0.90 | -9.28% | 6 | 65 | 0.25 | 0.34 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 4.40 | 9.10 | 3.80 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.26 | 0.01 | -0.13 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 3.30 | 4.20 | 5.10 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.18 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 1.85 | 2.70 | 1.80 | -1.50 | -45.46% | 4 | 8 | 0.23 | 0.12 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 0.80 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 40 | 0.23 | 0.08 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.06 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.03 | 0.00 | -0.03 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.02 | 0.00 | -0.02 | 4/1/2025 | 4/25/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 4.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 1.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.45 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 4.60 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.02 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 4.80 | 12.20 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.03 | 0.00 | -0.05 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.04 | 0.00 | -0.07 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 0.05 | 5.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.07 | 0.00 | -0.07 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 0.85 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.10 | 0.00 | -0.08 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 1.00 | 5.60 | 4.16 | +0.26 | +6.67% | 10 | 8 | 0.32 | -0.13 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 2.85 | 7.10 | 5.23 | -5.67 | -52.02% | 11 | 202 | 0.33 | -0.17 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 5.50 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.21 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 7.10 | 11.50 | 9.60 | -5.50 | -36.43% | 1 | 173 | 0.30 | -0.27 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 9.00 | 12.00 | 12.40 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.33 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 13.10 | 17.70 | 14.40 | 0.00 | 0.00% | 0 | 42 | 0.28 | -0.41 | 0.01 | -0.18 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 17.10 | 21.00 | 18.70 | +0.22 | +1.19% | 1 | 350 | 0.27 | -0.48 | 0.01 | -0.18 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 21.60 | 26.40 | 23.10 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.57 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 27.60 | 32.50 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.66 | 0.01 | -0.15 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 32.80 | 39.30 | 75.00 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.74 | 0.01 | -0.13 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 39.60 | 47.20 | 83.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.82 | 0.01 | -0.10 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 48.50 | 56.30 | 92.00 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.07 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 57.80 | 65.60 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.05 | 4/25/2025 3:59:56 PM EST | |||
| 510.00 | 67.60 | 75.10 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 520.00 | 77.20 | 85.00 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 530.00 | 87.20 | 95.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 540.00 | 97.20 | 105.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 550.00 | 107.20 | 115.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 560.00 | 117.20 | 125.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 570.00 | 127.20 | 135.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 580.00 | 137.20 | 145.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 590.00 | 147.20 | 155.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 600.00 | 157.20 | 165.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 610.00 | 167.20 | 175.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 620.00 | 177.20 | 185.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 630.00 | 187.20 | 195.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 640.00 | 197.20 | 205.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 650.00 | 207.20 | 215.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 660.00 | 217.20 | 225.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 670.00 | 227.20 | 235.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 680.00 | 237.20 | 245.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 690.00 | 247.20 | 255.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |