Options Chain for MOODYS CORP COM (MCO) - $501.28 as of 8/4/2025 3:39:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 276.60 | 284.10 | 280.35 | % | 1.17 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 250.00 | 266.60 | 273.80 | 270.20 | % | 1.08 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 260.00 | 256.60 | 263.80 | 260.20 | % | 1.00 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 270.00 | 246.60 | 253.80 | 250.20 | % | 0.93 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 280.00 | 236.60 | 243.80 | 240.20 | % | 0.86 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 290.00 | 226.60 | 233.90 | 230.25 | % | 0.79 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 300.00 | 216.60 | 223.80 | 220.20 | 148.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/4/2025 3:59:57 PM EST |
| 310.00 | 206.70 | 214.10 | 210.40 | 129.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/4/2025 3:59:57 PM EST |
| 320.00 | 196.70 | 204.20 | 200.45 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 330.00 | 186.70 | 193.90 | 190.30 | 160.30 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 3:59:57 PM EST |
| 340.00 | 176.60 | 183.90 | 180.25 | % | 0.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 350.00 | 166.70 | 173.90 | 170.30 | 134.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:57 PM EST |
| 360.00 | 156.70 | 163.90 | 160.30 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 370.00 | 146.30 | 154.00 | 150.15 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 380.00 | 136.70 | 143.90 | 140.30 | % | 0.37 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 390.00 | 126.80 | 134.30 | 130.55 | 105.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/4/2025 3:59:57 PM EST |
| 400.00 | 116.80 | 124.00 | 120.40 | 44.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/4/2025 3:59:57 PM EST |
| 410.00 | 106.80 | 114.00 | 110.40 | 92.90 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:57 PM EST |
| 420.00 | 96.80 | 104.00 | 100.40 | 84.07 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:57 PM EST |
| 430.00 | 86.60 | 94.00 | 90.30 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 440.00 | 77.00 | 84.00 | 80.50 | 30.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:57 PM EST |
| 450.00 | 66.90 | 74.10 | 70.50 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 3:59:57 PM EST |
| 460.00 | 57.00 | 64.10 | 60.55 | 56.47 | +1.85 | +3.39% | 0.13 | 1 | 21 | 0.65 | 0.99 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 470.00 | 47.10 | 54.30 | 50.70 | 34.56 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.62 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 8/4/2025 3:59:57 PM EST |
| 480.00 | 37.40 | 44.50 | 40.95 | 35.56 | -4.04 | -10.21% | 0.09 | 3 | 42 | 0.55 | 0.95 | 0.00 | -0.10 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 490.00 | 29.30 | 34.00 | 31.65 | 29.80 | +2.50 | +9.16% | 0.06 | 2 | 116 | 0.40 | 0.89 | 0.01 | -0.31 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 500.00 | 18.90 | 25.80 | 22.35 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.38 | 0.81 | 0.01 | -0.37 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 510.00 | 9.90 | 15.10 | 12.50 | 12.50 | +7.80 | +165.96% | 0.02 | 1 | 449 | 0.16 | 0.69 | 0.02 | -0.41 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 520.00 | 3.90 | 8.50 | 6.20 | 6.90 | +5.18 | +301.17% | 0.01 | 41 | 246 | 0.17 | 0.51 | 0.02 | -0.39 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 530.00 | 2.45 | 3.20 | 2.83 | 3.20 | +2.48 | +344.45% | 0.01 | 107 | 116 | 0.18 | 0.30 | 0.02 | -0.30 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 1.20 | 0.60 | 0.73 | -0.27 | -27.00% | 0.00 | 20 | 397 | 0.15 | 0.14 | 0.01 | -0.18 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 0.45 | 0.23 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.20 | 0.05 | 0.01 | -0.08 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.47 | 0.02 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/4/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/4/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/4/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/4/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/4/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.35 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 8/4/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/4/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/4/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | 0.24 | -0.18 | -42.86% | 0.00 | 1 | 1,706 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 460.00 | 0.15 | 4.60 | 2.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.51 | -0.01 | 0.00 | -0.07 | 7/29/2025 | 8/4/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 2.55 | 1.28 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.42 | -0.05 | 0.00 | -0.10 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 490.00 | 0.55 | 1.40 | 0.98 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 1,637 | 0.26 | -0.11 | 0.01 | -0.31 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 500.00 | 1.35 | 2.30 | 1.83 | 1.84 | -0.71 | -27.85% | 0.00 | 7 | 49 | 0.24 | -0.19 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 510.00 | 2.95 | 4.20 | 3.58 | 4.25 | -0.75 | -15.00% | 0.01 | 3 | 9 | 0.22 | -0.31 | 0.02 | -0.41 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 520.00 | 6.20 | 8.10 | 7.15 | 8.69 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.20 | -0.49 | 0.02 | -0.39 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 530.00 | 11.60 | 13.90 | 12.75 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.17 | -0.70 | 0.02 | -0.30 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 540.00 | 17.80 | 24.80 | 21.30 | 40.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.18 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 550.00 | 26.80 | 34.10 | 30.45 | 50.72 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.08 | 6/30/2025 | 8/4/2025 3:59:57 PM EST |
| 560.00 | 36.60 | 43.80 | 40.20 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 8/4/2025 3:59:57 PM EST | |||
| 570.00 | 46.30 | 53.70 | 50.00 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 580.00 | 56.50 | 63.40 | 59.95 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 590.00 | 66.50 | 73.50 | 70.00 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 600.00 | 76.50 | 83.70 | 80.10 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 610.00 | 86.50 | 93.70 | 90.10 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 620.00 | 96.50 | 103.60 | 100.05 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 630.00 | 106.50 | 113.70 | 110.10 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 640.00 | 116.50 | 123.50 | 120.00 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 660.00 | 136.40 | 143.60 | 140.00 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 680.00 | 156.40 | 163.70 | 160.05 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 700.00 | 176.40 | 183.60 | 180.00 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 720.00 | 196.40 | 203.40 | 199.90 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST |