Options Chain for MOODYS CORP COM (MCO) - $493.55 as of 9/6/2026 9:38:17 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 | 140.00 | 147.90 | 143.95 | % | 0.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 360.00 | 130.00 | 137.90 | 133.95 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 370.00 | 120.00 | 128.30 | 124.15 | 129.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:12 PM EST |
| 380.00 | 110.10 | 117.90 | 114.00 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 390.00 | 100.10 | 108.00 | 104.05 | 111.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:12 PM EST |
| 400.00 | 89.70 | 98.40 | 94.05 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 410.00 | 81.90 | 87.90 | 84.90 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:12 PM EST | |||
| 420.00 | 72.00 | 77.20 | 74.60 | % | 0.18 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 9/4/2026 4:00:12 PM EST | |||
| 430.00 | 60.50 | 67.30 | 63.90 | 50.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 9/4/2026 4:00:12 PM EST |
| 440.00 | 52.20 | 58.50 | 55.35 | % | 0.13 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.11 | 9/4/2026 4:00:12 PM EST | |||
| 450.00 | 41.20 | 47.60 | 44.40 | 55.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.94 | 0.00 | -0.15 | 8/19/2026 | 9/4/2026 4:00:12 PM EST |
| 460.00 | 32.70 | 38.30 | 35.50 | 46.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | 0.90 | 0.01 | -0.22 | 8/19/2026 | 9/4/2026 4:00:12 PM EST |
| 470.00 | 24.40 | 29.40 | 26.90 | 41.95 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.37 | 0.83 | 0.01 | -0.27 | 8/27/2026 | 9/4/2026 4:00:12 PM EST |
| 480.00 | 15.80 | 21.20 | 18.50 | 33.40 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.25 | 0.73 | 0.01 | -0.33 | 8/27/2026 | 9/4/2026 4:00:12 PM EST |
| 490.00 | 9.00 | 13.20 | 11.10 | 10.03 | -8.81 | -46.77% | 0.02 | 2 | 1,095 | 0.23 | 0.58 | 0.02 | -0.35 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 500.00 | 4.00 | 8.00 | 6.00 | 10.95 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 0.22 | 0.41 | 0.02 | -0.34 | 9/1/2026 | 9/4/2026 4:00:12 PM EST |
| 510.00 | 2.45 | 4.70 | 3.58 | 3.90 | -0.80 | -17.03% | 0.01 | 54 | 62 | 0.24 | 0.26 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 520.00 | 1.00 | 2.80 | 1.90 | 3.27 | -7.13 | -68.56% | 0.00 | 10 | 35 | 0.25 | 0.16 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 530.00 | 0.35 | 1.95 | 1.15 | 1.15 | +0.15 | +15.00% | 0.00 | 15 | 20 | 0.26 | 0.10 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 540.00 | 0.10 | 1.35 | 0.73 | 2.10 | -0.80 | -27.59% | 0.00 | 1 | 194 | 0.27 | 0.06 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 550.00 | 0.00 | 7.00 | 3.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.63 | 0.01 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:12 PM EST |
| 560.00 | 0.00 | 1.20 | 0.60 | 1.06 | -4.43 | -80.70% | 0.00 | 4 | 25 | 0.42 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 570.00 | 0.00 | 6.90 | 3.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 4:00:12 PM EST |
| 580.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 590.00 | 0.00 | 8.70 | 4.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:12 PM EST |
| 600.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 610.00 | 0.00 | 8.60 | 4.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:12 PM EST |
| 620.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 630.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 640.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 650.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 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 | 8.60 | 4.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:12 PM EST |
| 360.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:12 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:12 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:12 PM EST |
| 410.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 4:00:12 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 26 | 0.69 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 430.00 | 0.15 | 1.15 | 0.65 | 0.51 | +0.30 | +142.86% | 0.00 | 1 | 163 | 0.40 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 440.00 | 0.15 | 1.50 | 0.83 | 1.51 | +0.99 | +190.39% | 0.00 | 7 | 154 | 0.35 | -0.03 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 450.00 | 0.35 | 1.70 | 1.03 | 0.65 | +0.04 | +6.56% | 0.00 | 1 | 1,144 | 0.32 | -0.06 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 460.00 | 0.55 | 2.00 | 1.28 | 1.35 | +0.47 | +53.41% | 0.00 | 1 | 1,086 | 0.28 | -0.10 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 470.00 | 1.15 | 3.50 | 2.33 | 2.47 | +0.47 | +23.50% | 0.00 | 1 | 1,090 | 0.27 | -0.17 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 480.00 | 2.55 | 5.00 | 3.78 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.24 | -0.27 | 0.01 | -0.33 | 9/1/2026 | 9/4/2026 4:00:12 PM EST |
| 490.00 | 5.00 | 11.40 | 8.20 | 7.20 | +1.21 | +20.20% | 0.02 | 2 | 96 | 0.26 | -0.42 | 0.02 | -0.35 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 500.00 | 10.70 | 13.60 | 12.15 | 12.76 | +6.26 | +96.31% | 0.02 | 1 | 75 | 0.23 | -0.59 | 0.02 | -0.34 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 510.00 | 15.90 | 21.50 | 18.70 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.74 | 0.01 | -0.28 | 8/31/2026 | 9/4/2026 4:00:12 PM EST |
| 520.00 | 24.30 | 31.10 | 27.70 | 27.30 | +12.74 | +87.50% | 0.05 | 1 | 2 | 0.31 | -0.84 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:12 PM EST |
| 530.00 | 33.30 | 39.50 | 36.40 | 41.17 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.39 | -0.90 | 0.01 | -0.17 | 8/18/2026 | 9/4/2026 4:00:12 PM EST |
| 540.00 | 43.10 | 51.00 | 47.05 | % | 0.09 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.12 | 9/4/2026 4:00:12 PM EST | |||
| 550.00 | 52.90 | 58.90 | 55.90 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 9/4/2026 4:00:12 PM EST | |||
| 560.00 | 62.90 | 68.90 | 65.90 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 9/4/2026 4:00:12 PM EST | |||
| 570.00 | 72.80 | 78.80 | 75.80 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:12 PM EST | |||
| 580.00 | 82.30 | 91.00 | 86.65 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 590.00 | 92.30 | 100.20 | 96.25 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 600.00 | 102.30 | 109.00 | 105.65 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 610.00 | 112.30 | 121.00 | 116.65 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 620.00 | 122.60 | 130.50 | 126.55 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 630.00 | 132.30 | 139.00 | 135.65 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 640.00 | 142.60 | 150.30 | 146.45 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 650.00 | 152.40 | 160.90 | 156.65 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 660.00 | 162.40 | 169.00 | 165.70 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 670.00 | 172.60 | 180.50 | 176.55 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST | |||
| 680.00 | 182.60 | 190.70 | 186.65 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:12 PM EST |