Options Chain for MOODYS CORP COM (MCO) - $493.91 as of 10/30/2026 8:17:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 270.60 | 278.80 | 274.70 | % | 1.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 230.00 | 260.60 | 268.80 | 264.70 | % | 1.15 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 240.00 | 250.60 | 258.80 | 254.70 | % | 1.06 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 250.00 | 240.70 | 249.00 | 244.85 | % | 0.98 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 260.00 | 230.70 | 239.00 | 234.85 | % | 0.90 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 270.00 | 220.70 | 229.00 | 224.85 | % | 0.83 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 280.00 | 210.70 | 219.00 | 214.85 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 290.00 | 200.80 | 209.10 | 204.95 | % | 0.71 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 300.00 | 190.80 | 199.00 | 194.90 | 165.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/30/2026 4:00:02 PM EST |
| 310.00 | 180.80 | 189.00 | 184.90 | % | 0.60 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 320.00 | 170.80 | 179.00 | 174.90 | % | 0.55 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 330.00 | 160.90 | 169.10 | 165.00 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 340.00 | 150.90 | 159.10 | 155.00 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 350.00 | 140.90 | 149.10 | 145.00 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 360.00 | 131.00 | 139.30 | 135.15 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 370.00 | 121.10 | 129.40 | 125.25 | 113.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 380.00 | 111.10 | 119.70 | 115.40 | 86.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/30/2026 4:00:02 PM EST |
| 390.00 | 101.20 | 109.20 | 105.20 | 96.95 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 400.00 | 91.30 | 99.20 | 95.25 | % | 0.24 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 410.00 | 81.50 | 88.30 | 84.90 | % | 0.21 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 420.00 | 71.70 | 78.10 | 74.90 | % | 0.18 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.10 | 10/30/2026 4:00:02 PM EST | |||
| 430.00 | 62.00 | 67.00 | 64.50 | % | 0.15 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.13 | 10/30/2026 4:00:02 PM EST | |||
| 440.00 | 52.50 | 57.30 | 54.90 | 48.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.44 | 0.91 | 0.00 | -0.17 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 450.00 | 43.00 | 48.20 | 45.60 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.42 | 0.87 | 0.01 | -0.21 | 10/8/2026 | 10/30/2026 4:00:02 PM EST |
| 460.00 | 34.00 | 39.30 | 36.65 | 28.07 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.28 | 0.81 | 0.01 | -0.25 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 470.00 | 26.20 | 31.10 | 28.65 | 29.20 | +5.97 | +25.70% | 0.06 | 1 | 60 | 0.30 | 0.75 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 480.00 | 19.10 | 24.70 | 21.90 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.31 | 0.67 | 0.01 | -0.28 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 490.00 | 13.90 | 16.90 | 15.40 | 16.20 | +4.89 | +43.24% | 0.03 | 2 | 1,141 | 0.30 | 0.55 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 500.00 | 8.40 | 11.90 | 10.15 | 11.29 | +7.48 | +196.33% | 0.02 | 5 | 138 | 0.28 | 0.40 | 0.01 | -0.23 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 510.00 | 4.90 | 7.80 | 6.35 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 0.28 | 0.27 | 0.01 | -0.20 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 520.00 | 3.20 | 4.70 | 3.95 | 3.90 | +2.17 | +125.44% | 0.01 | 2 | 102 | 0.28 | 0.19 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 530.00 | 1.10 | 3.00 | 2.05 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.27 | 0.17 | 0.01 | -0.21 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 540.00 | 0.10 | 1.80 | 0.95 | 1.20 | +0.33 | +37.94% | 0.00 | 7 | 92 | 0.24 | 0.15 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 550.00 | 0.15 | 1.85 | 1.00 | 1.05 | +0.49 | +87.50% | 0.00 | 1 | 242 | 0.28 | 0.14 | 0.00 | -0.25 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 560.00 | 0.05 | 1.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.29 | 0.12 | 0.00 | -0.25 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.01 | 0.00 | -0.03 | 10/20/2026 | 10/30/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 10/30/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/30/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/30/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/30/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/30/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/30/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/30/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 3.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 360.00 | 0.05 | 4.90 | 2.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 380.00 | 0.30 | 1.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 390.00 | 0.20 | 4.90 | 2.55 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.63 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 400.00 | 0.25 | 3.00 | 1.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.69 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 420.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.28 | -33.74% | 0.00 | 2 | 195 | 0.36 | -0.04 | 0.00 | -0.10 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 430.00 | 0.70 | 1.25 | 0.98 | 0.92 | -0.23 | -20.00% | 0.00 | 6 | 152 | 0.36 | -0.06 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 440.00 | 1.10 | 1.70 | 1.40 | 1.40 | -0.22 | -13.58% | 0.00 | 16 | 180 | 0.34 | -0.09 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 450.00 | 2.00 | 2.65 | 2.33 | 2.00 | -0.48 | -19.36% | 0.01 | 19 | 429 | 0.33 | -0.13 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 460.00 | 2.00 | 4.10 | 3.05 | 3.10 | -0.90 | -22.50% | 0.01 | 2 | 237 | 0.30 | -0.19 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 470.00 | 3.20 | 6.40 | 4.80 | 5.36 | -3.44 | -39.10% | 0.01 | 4 | 113 | 0.29 | -0.25 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 480.00 | 5.30 | 9.60 | 7.45 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.28 | -0.33 | 0.01 | -0.28 | 10/26/2026 | 10/30/2026 4:00:02 PM EST |
| 490.00 | 11.00 | 13.70 | 12.35 | 11.08 | -10.82 | -49.41% | 0.03 | 5 | 70 | 0.29 | -0.45 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 500.00 | 14.40 | 19.40 | 16.90 | 26.89 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.27 | -0.60 | 0.01 | -0.23 | 10/16/2026 | 10/30/2026 4:00:02 PM EST |
| 510.00 | 21.00 | 25.70 | 23.35 | 28.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.73 | 0.01 | -0.20 | 9/3/2026 | 10/30/2026 4:00:02 PM EST |
| 520.00 | 28.40 | 34.00 | 31.20 | 36.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.81 | 0.01 | -0.18 | 9/1/2026 | 10/30/2026 4:00:02 PM EST |
| 530.00 | 36.80 | 42.20 | 39.50 | 82.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.21 | 4/23/2026 | 10/30/2026 4:00:02 PM EST |
| 540.00 | 45.50 | 50.80 | 48.15 | % | 0.09 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.22 | 10/30/2026 4:00:02 PM EST | |||
| 550.00 | 55.30 | 60.30 | 57.80 | 70.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.25 | 7/22/2026 | 10/30/2026 4:00:02 PM EST |
| 560.00 | 63.70 | 70.00 | 66.85 | 77.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.25 | 7/22/2026 | 10/30/2026 4:00:02 PM EST |
| 570.00 | 72.50 | 80.10 | 76.30 | % | 0.13 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 10/30/2026 4:00:02 PM EST | |||
| 580.00 | 82.50 | 90.20 | 86.35 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 10/30/2026 4:00:02 PM EST | |||
| 590.00 | 92.50 | 100.20 | 96.35 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 10/30/2026 4:00:02 PM EST | |||
| 600.00 | 102.50 | 110.10 | 106.30 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 610.00 | 112.50 | 120.10 | 116.30 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 620.00 | 122.50 | 130.20 | 126.35 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:02 PM EST | |||
| 630.00 | 132.50 | 140.20 | 136.35 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 640.00 | 142.50 | 150.10 | 146.30 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 650.00 | 152.50 | 160.20 | 156.35 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 660.00 | 162.50 | 170.20 | 166.35 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 670.00 | 172.50 | 180.10 | 176.30 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 680.00 | 182.50 | 190.10 | 186.30 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |