Options Chain for MOODYS CORP COM (MCO) - $507.50 as of 7/29/2025 3:38:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 177.70 | 185.40 | 181.55 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 340.00 | 166.50 | 175.20 | 170.85 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 350.00 | 158.40 | 165.40 | 161.90 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 360.00 | 148.00 | 155.90 | 151.95 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 370.00 | 138.30 | 145.70 | 142.00 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 380.00 | 128.90 | 135.70 | 132.30 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 7/29/2025 2:59:08 PM EST | |||
| 390.00 | 120.20 | 126.00 | 123.10 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 7/29/2025 2:59:08 PM EST | |||
| 400.00 | 110.40 | 116.10 | 113.25 | % | 0.28 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 7/29/2025 2:59:08 PM EST | |||
| 410.00 | 99.70 | 106.30 | 103.00 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 7/29/2025 2:59:08 PM EST | |||
| 420.00 | 90.30 | 96.50 | 93.40 | 93.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.40 | 0.96 | 0.00 | -0.09 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 430.00 | 79.60 | 87.00 | 83.30 | % | 0.19 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.10 | 7/29/2025 2:59:08 PM EST | |||
| 440.00 | 70.10 | 77.30 | 73.70 | % | 0.17 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.11 | 7/29/2025 2:59:08 PM EST | |||
| 450.00 | 62.00 | 67.70 | 64.85 | % | 0.14 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.13 | 7/29/2025 2:59:08 PM EST | |||
| 460.00 | 52.50 | 58.70 | 55.60 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.00 | -0.15 | 7/29/2025 2:59:08 PM EST | |||
| 470.00 | 43.70 | 49.90 | 46.80 | 49.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.23 | 0.84 | 0.00 | -0.16 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 480.00 | 34.80 | 41.40 | 38.10 | 38.18 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.22 | 0.79 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 490.00 | 27.40 | 31.50 | 29.45 | 35.90 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.21 | 0.73 | 0.01 | -0.18 | 7/24/2025 | 7/29/2025 2:59:08 PM EST |
| 500.00 | 20.80 | 24.70 | 22.75 | 25.51 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.20 | 0.66 | 0.01 | -0.18 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 510.00 | 14.60 | 18.30 | 16.45 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.19 | 0.56 | 0.01 | -0.18 | 7/22/2025 | 7/29/2025 2:59:08 PM EST |
| 520.00 | 7.60 | 13.00 | 10.30 | 11.16 | -1.44 | -11.43% | 0.02 | 1 | 72 | 0.19 | 0.46 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 530.00 | 6.60 | 8.70 | 7.65 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.18 | 0.35 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 540.00 | 0.05 | 5.70 | 2.88 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.18 | 0.26 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 550.00 | 1.85 | 3.50 | 2.68 | 1.90 | -1.90 | -50.00% | 0.00 | 1 | 18 | 0.17 | 0.18 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 560.00 | 0.95 | 2.10 | 1.53 | 1.80 | +0.05 | +2.86% | 0.00 | 1 | 22 | 0.17 | 0.13 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 570.00 | 0.40 | 4.10 | 2.25 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.00 | -0.06 | 7/29/2025 2:59:08 PM EST | |||
| 580.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 590.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 600.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 620.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 7/29/2025 2:59:08 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 640.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 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 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 350.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 360.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 370.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 380.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 7/29/2025 2:59:08 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.04 | 7/29/2025 2:59:08 PM EST | |||
| 400.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 7/29/2025 2:59:08 PM EST | |||
| 420.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.09 | 7/29/2025 2:59:08 PM EST | |||
| 430.00 | 0.25 | 5.10 | 2.68 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 440.00 | 0.70 | 4.20 | 2.45 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.07 | 0.00 | -0.11 | 7/16/2025 | 7/29/2025 2:59:08 PM EST |
| 450.00 | 1.05 | 5.30 | 3.18 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | -0.09 | 0.00 | -0.13 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 460.00 | 1.70 | 2.90 | 2.30 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.24 | -0.13 | 0.00 | -0.15 | 7/25/2025 | 7/29/2025 2:59:08 PM EST |
| 470.00 | 2.65 | 4.00 | 3.33 | 3.70 | +0.58 | +18.59% | 0.01 | 1 | 11 | 0.23 | -0.16 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 480.00 | 4.00 | 5.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | -0.21 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 490.00 | 5.90 | 7.70 | 6.80 | 7.60 | +1.50 | +24.59% | 0.01 | 5 | 12 | 0.21 | -0.27 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 500.00 | 8.00 | 11.40 | 9.70 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.20 | -0.34 | 0.01 | -0.18 | 7/28/2025 | 7/29/2025 2:59:08 PM EST |
| 510.00 | 11.90 | 14.80 | 13.35 | 14.60 | +0.50 | +3.55% | 0.03 | 1 | 6 | 0.20 | -0.44 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 2:59:08 PM EST |
| 520.00 | 17.30 | 19.30 | 18.30 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.19 | -0.54 | 0.01 | -0.17 | 7/23/2025 | 7/29/2025 2:59:08 PM EST |
| 530.00 | 23.20 | 26.90 | 25.05 | % | 0.05 | 0 | 0 | 0.18 | -0.65 | 0.01 | -0.15 | 7/29/2025 2:59:08 PM EST | |||
| 540.00 | 28.80 | 34.50 | 31.65 | % | 0.06 | 0 | 0 | 0.18 | -0.74 | 0.01 | -0.13 | 7/29/2025 2:59:08 PM EST | |||
| 550.00 | 36.90 | 43.30 | 40.10 | % | 0.07 | 0 | 0 | 0.21 | -0.82 | 0.01 | -0.10 | 7/29/2025 2:59:08 PM EST | |||
| 560.00 | 46.40 | 52.00 | 49.20 | % | 0.09 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.08 | 7/29/2025 2:59:08 PM EST | |||
| 570.00 | 56.70 | 61.90 | 59.30 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 7/29/2025 2:59:08 PM EST | |||
| 580.00 | 66.10 | 72.60 | 69.35 | % | 0.12 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 590.00 | 76.30 | 82.70 | 79.50 | % | 0.13 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 7/29/2025 2:59:08 PM EST | |||
| 600.00 | 86.60 | 92.70 | 89.65 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 610.00 | 96.30 | 103.50 | 99.90 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 620.00 | 106.30 | 112.70 | 109.50 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:08 PM EST | |||
| 630.00 | 116.20 | 123.70 | 119.95 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST | |||
| 640.00 | 126.00 | 132.70 | 129.35 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:08 PM EST |