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 | 185.50 | 193.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 175.50 | 183.30 | 138.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 165.50 | 173.10 | 128.40 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 155.60 | 163.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 290.00 | 145.60 | 153.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 300.00 | 135.60 | 143.20 | 138.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 125.70 | 133.30 | 86.00 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 115.80 | 123.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 330.00 | 105.80 | 113.40 | 125.54 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 3/18/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 95.90 | 103.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 350.00 | 86.00 | 93.90 | 107.09 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 3/18/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 76.20 | 83.80 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 370.00 | 66.50 | 74.00 | 46.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.07 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 56.80 | 64.80 | 31.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.10 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 47.30 | 54.90 | 41.54 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.90 | 0.00 | -0.16 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 38.20 | 45.30 | 33.00 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.85 | 0.01 | -0.21 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 29.50 | 36.90 | 32.00 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.79 | 0.01 | -0.25 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 21.80 | 29.00 | 20.01 | 0.00 | 0.00% | 0 | 111 | 0.32 | 0.72 | 0.01 | -0.28 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 17.10 | 19.70 | 20.00 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.62 | 0.01 | -0.30 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 8.80 | 13.50 | 13.50 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.50 | 0.01 | -0.30 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 6.20 | 8.60 | 8.36 | 0.00 | 0.00% | 0 | 54 | 0.27 | 0.37 | 0.01 | -0.27 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 3.20 | 5.20 | 3.37 | -1.33 | -28.30% | 8 | 54 | 0.27 | 0.23 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 0.05 | 1.90 | 1.55 | -1.05 | -40.39% | 2 | 1,540 | 0.23 | 0.13 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 0.35 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 192 | 0.24 | 0.06 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 4.60 | 0.72 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.03 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 174 | 0.38 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 4.40 | 2.31 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 4.30 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 83 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 4.30 | 0.88 | 0.00 | 0.00% | 0 | 55 | 0.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 4.30 | 6.78 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/25/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 4.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/25/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 4/25/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/25/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 4.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 680.00 | 0.00 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/25/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/25/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 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 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 4/25/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 4/25/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 1.25 | 2.25 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 4/25/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 4.30 | 2.44 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 320.00 | 0.10 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.40 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 4.50 | 2.19 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 4.60 | 2.61 | 0.00 | 0.00% | 0 | 53 | 0.81 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 4.80 | 2.86 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.02 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 4.80 | 2.07 | 0.00 | 0.00% | 0 | 22 | 0.67 | -0.03 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 380.00 | 0.55 | 5.60 | 0.71 | 0.00 | 0.00% | 0 | 62 | 0.49 | -0.06 | 0.00 | -0.10 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 390.00 | 1.05 | 3.70 | 4.25 | 0.00 | 0.00% | 0 | 282 | 0.40 | -0.10 | 0.00 | -0.16 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 400.00 | 1.50 | 3.70 | 3.35 | +0.83 | +32.94% | 1 | 74 | 0.35 | -0.15 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 410.00 | 1.85 | 4.60 | 4.16 | 0.00 | 0.00% | 0 | 247 | 0.31 | -0.21 | 0.01 | -0.25 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 420.00 | 3.50 | 7.20 | 6.21 | 0.00 | 0.00% | 0 | 103 | 0.30 | -0.28 | 0.01 | -0.28 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 430.00 | 7.70 | 10.20 | 10.00 | +1.25 | +14.29% | 1 | 43 | 0.31 | -0.38 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 440.00 | 11.90 | 14.30 | 12.00 | +0.35 | +3.01% | 1 | 10 | 0.29 | -0.50 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 450.00 | 17.00 | 19.40 | 19.64 | 0.00 | 0.00% | 0 | 162 | 0.28 | -0.63 | 0.01 | -0.27 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 460.00 | 20.50 | 26.10 | 33.57 | 0.00 | 0.00% | 0 | 27 | 0.23 | -0.77 | 0.01 | -0.21 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 470.00 | 29.00 | 36.40 | 38.00 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.87 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 480.00 | 38.20 | 45.40 | 52.28 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.94 | 0.01 | -0.08 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 490.00 | 47.30 | 55.10 | 66.05 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.97 | 0.00 | -0.04 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 500.00 | 57.20 | 65.00 | 32.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.99 | 0.00 | -0.02 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 510.00 | 67.20 | 75.00 | 88.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 520.00 | 77.20 | 85.00 | 49.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 530.00 | 87.20 | 95.00 | 21.34 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:56 PM EST |
| 540.00 | 97.20 | 105.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 550.00 | 107.20 | 115.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 560.00 | 117.20 | 125.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 570.00 | 127.20 | 135.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 580.00 | 137.30 | 145.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 590.00 | 147.20 | 155.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 600.00 | 157.20 | 165.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 610.00 | 167.20 | 175.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 620.00 | 177.20 | 185.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 640.00 | 197.20 | 205.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 660.00 | 217.20 | 225.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 680.00 | 237.20 | 245.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 700.00 | 257.20 | 265.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 720.00 | 277.20 | 285.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |