Options Chain for MOODYS CORP COM (MCO) - $479.98 as of 7/27/2026 5:38:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 134.70 | 141.90 | 138.30 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 360.00 | 123.40 | 132.00 | 127.70 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 7/27/2026 4:00:03 PM EST | |||
| 370.00 | 114.90 | 122.30 | 118.60 | 124.15 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 380.00 | 105.10 | 112.50 | 108.80 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 7/27/2026 4:00:03 PM EST | |||
| 390.00 | 94.80 | 102.90 | 98.85 | % | 0.25 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 400.00 | 85.30 | 93.30 | 89.30 | % | 0.22 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.10 | 7/27/2026 4:00:03 PM EST | |||
| 410.00 | 75.70 | 83.90 | 79.80 | % | 0.19 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.11 | 7/27/2026 4:00:03 PM EST | |||
| 420.00 | 66.80 | 74.70 | 70.75 | % | 0.17 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.13 | 7/27/2026 4:00:03 PM EST | |||
| 430.00 | 57.20 | 64.60 | 60.90 | % | 0.14 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.15 | 7/27/2026 4:00:03 PM EST | |||
| 440.00 | 50.00 | 57.50 | 53.75 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.16 | 7/27/2026 4:00:03 PM EST | |||
| 450.00 | 43.70 | 49.40 | 46.55 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.18 | 7/27/2026 4:00:03 PM EST | |||
| 460.00 | 35.20 | 40.60 | 37.90 | 58.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | 0.73 | 0.01 | -0.20 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 470.00 | 29.20 | 34.00 | 31.60 | 24.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.29 | 0.66 | 0.01 | -0.21 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 480.00 | 23.40 | 25.70 | 24.55 | 27.64 | +6.94 | +33.53% | 0.05 | 2 | 4 | 0.27 | 0.59 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 490.00 | 16.50 | 22.80 | 19.65 | 19.20 | -5.35 | -21.80% | 0.04 | 2 | 5 | 0.27 | 0.51 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 500.00 | 12.10 | 17.00 | 14.55 | 19.19 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.26 | 0.43 | 0.01 | -0.20 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 510.00 | 8.20 | 12.50 | 10.35 | 9.90 | +2.72 | +37.89% | 0.02 | 10 | 6 | 0.25 | 0.35 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 520.00 | 5.10 | 10.50 | 7.80 | 8.10 | +1.80 | +28.58% | 0.01 | 11 | 4 | 0.25 | 0.28 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 530.00 | 2.95 | 7.80 | 5.38 | 6.90 | -6.60 | -48.89% | 0.01 | 3 | 1 | 0.25 | 0.22 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 540.00 | 0.75 | 7.90 | 4.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.25 | 0.17 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 550.00 | 1.15 | 5.50 | 3.33 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.26 | 0.13 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 560.00 | 0.70 | 10.00 | 5.35 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | 0.10 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 570.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.29 | 0.07 | 0.00 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 580.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.05 | 7/27/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 360.00 | 0.05 | 5.20 | 2.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 390.00 | 0.05 | 7.30 | 3.68 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 400.00 | 0.05 | 2.70 | 1.38 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.30 | -0.05 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 410.00 | 0.05 | 3.60 | 1.83 | 3.19 | -0.73 | -18.63% | 0.00 | 1 | 11 | 0.28 | -0.07 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 420.00 | 1.80 | 3.00 | 2.40 | 2.45 | -2.05 | -45.56% | 0.01 | 2 | 3 | 0.31 | -0.09 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 430.00 | 0.05 | 8.60 | 4.33 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | -0.12 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 440.00 | 4.30 | 6.00 | 5.15 | 4.61 | -3.51 | -43.23% | 0.01 | 7 | 42 | 0.30 | -0.16 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 450.00 | 6.00 | 7.60 | 6.80 | 6.70 | -4.19 | -38.48% | 0.02 | 24 | 190 | 0.29 | -0.21 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 460.00 | 8.30 | 10.30 | 9.30 | 8.78 | -5.12 | -36.84% | 0.02 | 2 | 3 | 0.29 | -0.27 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 470.00 | 10.20 | 14.70 | 12.45 | 12.00 | -6.20 | -34.07% | 0.03 | 1 | 5 | 0.28 | -0.34 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 480.00 | 14.50 | 18.10 | 16.30 | 16.50 | -7.70 | -31.82% | 0.03 | 1 | 5 | 0.28 | -0.41 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 490.00 | 19.30 | 23.70 | 21.50 | 22.60 | +3.00 | +15.31% | 0.04 | 2 | 7 | 0.28 | -0.49 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 500.00 | 23.70 | 27.70 | 25.70 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.20 | 7/27/2026 4:00:03 PM EST | |||
| 510.00 | 29.70 | 35.60 | 32.65 | 41.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.65 | 0.01 | -0.19 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 520.00 | 37.10 | 44.00 | 40.55 | 26.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.72 | 0.01 | -0.17 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 530.00 | 45.20 | 52.00 | 48.60 | 36.90 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.34 | -0.78 | 0.01 | -0.15 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 540.00 | 52.50 | 59.60 | 56.05 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.12 | 7/27/2026 4:00:03 PM EST | |||
| 550.00 | 61.80 | 70.00 | 65.90 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.10 | 7/27/2026 4:00:03 PM EST | |||
| 560.00 | 70.80 | 79.00 | 74.90 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.08 | 7/27/2026 4:00:03 PM EST | |||
| 570.00 | 80.30 | 88.40 | 84.35 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.07 | 7/27/2026 4:00:03 PM EST | |||
| 580.00 | 90.00 | 97.90 | 93.95 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:03 PM EST | |||
| 590.00 | 99.80 | 108.20 | 104.00 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 600.00 | 109.80 | 118.10 | 113.95 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 610.00 | 119.80 | 128.00 | 123.90 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 620.00 | 129.80 | 138.00 | 133.90 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 630.00 | 139.80 | 148.10 | 143.95 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 640.00 | 149.80 | 156.90 | 153.35 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 650.00 | 159.80 | 168.40 | 164.10 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 660.00 | 169.80 | 177.90 | 173.85 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 670.00 | 179.80 | 187.10 | 183.45 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 680.00 | 189.80 | 198.30 | 194.05 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |