Options Chain for MOODYS CORP COM (MCO) - $511.77 as of 9/17/2025 8:19:47 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 | 179.10 | 185.90 | 182.50 | % | 0.55 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 340.00 | 169.00 | 176.10 | 172.55 | % | 0.51 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 350.00 | 159.00 | 166.10 | 162.55 | % | 0.46 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 360.00 | 149.00 | 156.10 | 152.55 | % | 0.42 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 370.00 | 139.00 | 146.10 | 142.55 | % | 0.39 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 380.00 | 129.00 | 136.10 | 132.55 | % | 0.35 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 390.00 | 119.00 | 126.10 | 122.55 | % | 0.31 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 400.00 | 109.00 | 116.30 | 112.65 | % | 0.28 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 410.00 | 99.20 | 106.20 | 102.70 | % | 0.25 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 420.00 | 89.00 | 95.70 | 92.35 | 93.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:09 PM EST |
| 430.00 | 79.00 | 86.20 | 82.60 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 440.00 | 69.00 | 76.10 | 72.55 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 450.00 | 59.00 | 65.20 | 62.10 | % | 0.14 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/17/2025 4:00:09 PM EST | |||
| 460.00 | 49.00 | 56.30 | 52.65 | 55.15 | +5.65 | +11.42% | 0.11 | 1 | 12 | 1.33 | 1.00 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 470.00 | 39.10 | 46.40 | 42.75 | 37.99 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.15 | 0.99 | 0.00 | -0.11 | 9/16/2025 | 9/17/2025 4:00:09 PM EST |
| 480.00 | 29.30 | 36.00 | 32.65 | 38.18 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | 0.94 | 0.01 | -0.64 | 7/28/2025 | 9/17/2025 4:00:09 PM EST |
| 490.00 | 20.10 | 26.00 | 23.05 | 24.77 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.72 | 0.88 | 0.01 | -1.30 | 9/12/2025 | 9/17/2025 4:00:09 PM EST |
| 500.00 | 10.70 | 17.00 | 13.85 | 16.22 | +6.52 | +67.22% | 0.03 | 1 | 17 | 0.59 | 0.76 | 0.02 | -2.15 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 510.00 | 4.10 | 10.00 | 7.05 | 9.00 | +5.40 | +150.00% | 0.01 | 1 | 120 | 0.55 | 0.58 | 0.02 | -2.28 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 520.00 | 0.75 | 6.30 | 3.53 | 2.88 | +2.04 | +242.86% | 0.01 | 1 | 685 | 0.40 | 0.36 | 0.02 | -1.89 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 530.00 | 0.05 | 4.80 | 2.43 | 0.30 | +0.10 | +50.00% | 0.00 | 163 | 197 | 0.47 | 0.17 | 0.02 | -1.15 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 540.00 | 0.35 | 4.80 | 2.58 | 2.57 | +2.05 | +394.24% | 0.00 | 162 | 535 | 0.67 | 0.06 | 0.01 | -0.40 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.02 | 0.00 | -0.10 | 9/4/2025 | 9/17/2025 4:00:09 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.24 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/17/2025 4:00:09 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:09 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:09 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:09 PM EST |
| 600.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 4:00:09 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:09 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:09 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 430.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 4:00:09 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | -0.03 | 9/15/2025 | 9/17/2025 4:00:09 PM EST |
| 470.00 | 0.00 | 4.60 | 2.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.30 | -0.01 | 0.00 | -0.11 | 9/9/2025 | 9/17/2025 4:00:09 PM EST |
| 480.00 | 0.15 | 4.00 | 2.08 | 4.69 | +3.51 | +297.46% | 0.00 | 1 | 81 | 0.75 | -0.06 | 0.01 | -0.64 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.55 | -0.28 | -33.74% | 0.00 | 2 | 37 | 0.66 | -0.12 | 0.01 | -1.30 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 500.00 | 0.75 | 5.00 | 2.88 | 1.90 | -1.05 | -35.60% | 0.01 | 4 | 804 | 0.50 | -0.24 | 0.02 | -2.15 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 510.00 | 2.15 | 8.10 | 5.13 | 5.00 | +1.20 | +31.58% | 0.01 | 2 | 17 | 0.43 | -0.42 | 0.02 | -2.28 | 9/17/2025 | 9/17/2025 4:00:09 PM EST |
| 520.00 | 5.80 | 12.80 | 9.30 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.58 | -0.64 | 0.02 | -1.89 | 9/15/2025 | 9/17/2025 4:00:09 PM EST |
| 530.00 | 15.90 | 21.00 | 18.45 | 17.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.66 | -0.83 | 0.02 | -1.15 | 8/15/2025 | 9/17/2025 4:00:09 PM EST |
| 540.00 | 25.00 | 32.00 | 28.50 | % | 0.05 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.40 | 9/17/2025 4:00:09 PM EST | |||
| 550.00 | 34.60 | 41.90 | 38.25 | 34.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 7/31/2025 | 9/17/2025 4:00:09 PM EST |
| 560.00 | 44.40 | 51.60 | 48.00 | % | 0.09 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.02 | 9/17/2025 4:00:09 PM EST | |||
| 570.00 | 54.20 | 61.40 | 57.80 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 580.00 | 64.10 | 71.30 | 67.70 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 590.00 | 74.10 | 81.30 | 77.70 | % | 0.13 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 600.00 | 84.20 | 91.30 | 87.75 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 610.00 | 94.20 | 101.10 | 97.65 | % | 0.16 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 620.00 | 104.20 | 111.30 | 107.75 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 630.00 | 114.10 | 121.30 | 117.70 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST | |||
| 640.00 | 124.10 | 131.20 | 127.65 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:09 PM EST |