Options Chain for MOODYS CORP COM (MCO) - $517.28 as of 12/26/2025 7:49:50 AM 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 | 187.10 | 195.20 | 191.15 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 340.00 | 177.10 | 185.30 | 181.20 | % | 0.53 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 350.00 | 167.10 | 175.30 | 171.20 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 360.00 | 157.10 | 165.10 | 161.10 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 147.20 | 155.10 | 151.15 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 380.00 | 137.20 | 145.20 | 141.20 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 390.00 | 127.20 | 135.20 | 131.20 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 400.00 | 117.00 | 125.70 | 121.35 | % | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 410.00 | 107.30 | 115.30 | 111.30 | % | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 420.00 | 97.30 | 105.30 | 101.30 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 430.00 | 87.40 | 93.20 | 90.30 | % | 0.21 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 440.00 | 77.50 | 83.30 | 80.40 | 53.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 4:00:03 PM EST |
| 450.00 | 67.70 | 73.40 | 70.55 | 45.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.06 | 11/6/2025 | 12/26/2025 4:00:03 PM EST |
| 460.00 | 57.90 | 66.00 | 61.95 | 27.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.54 | 0.96 | 0.00 | -0.06 | 11/17/2025 | 12/26/2025 4:00:03 PM EST |
| 470.00 | 48.20 | 56.40 | 52.30 | 37.06 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | 0.94 | 0.00 | -0.14 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 480.00 | 38.60 | 46.90 | 42.75 | 26.95 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | 0.89 | 0.01 | -0.14 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 490.00 | 29.30 | 37.40 | 33.35 | 18.88 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.39 | 0.85 | 0.01 | -0.16 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 500.00 | 20.10 | 26.40 | 23.25 | 19.22 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.29 | 0.76 | 0.01 | -0.21 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 510.00 | 11.60 | 19.90 | 15.75 | 12.67 | 0.00 | 0.00% | 0.03 | 0 | 687 | 0.20 | 0.67 | 0.02 | -0.19 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 520.00 | 4.80 | 10.10 | 7.45 | 9.30 | +1.71 | +22.53% | 0.01 | 1 | 52 | 0.15 | 0.50 | 0.02 | -0.18 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 530.00 | 0.10 | 5.50 | 2.80 | 3.90 | +0.40 | +11.43% | 0.01 | 1 | 45 | 0.12 | 0.29 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 540.00 | 1.20 | 2.20 | 1.70 | 1.51 | -0.12 | -7.37% | 0.00 | 10 | 94 | 0.16 | 0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.17 | 0.06 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.02 | 0.00 | -0.02 | 10/24/2025 | 12/26/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 3.20 | 1.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 440.00 | 0.05 | 0.75 | 0.40 | 0.17 | -0.38 | -69.10% | 0.00 | 1 | 32 | 0.34 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | -0.01 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 460.00 | 0.10 | 4.80 | 2.45 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.37 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.32 | -0.06 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 480.00 | 1.05 | 1.95 | 1.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.26 | -0.11 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 490.00 | 0.05 | 7.70 | 3.88 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.25 | -0.15 | 0.01 | -0.16 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 500.00 | 0.05 | 5.60 | 2.83 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.17 | -0.24 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 510.00 | 1.60 | 8.80 | 5.20 | 5.07 | -0.03 | -0.59% | 0.01 | 2 | 17 | 0.19 | -0.33 | 0.02 | -0.19 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 520.00 | 3.90 | 11.30 | 7.60 | 8.07 | -2.93 | -26.64% | 0.01 | 1 | 2 | 0.15 | -0.50 | 0.02 | -0.18 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 530.00 | 10.90 | 16.60 | 13.75 | % | 0.03 | 0 | 0 | 0.13 | -0.71 | 0.02 | -0.13 | 12/26/2025 4:00:03 PM EST | |||
| 540.00 | 17.00 | 24.20 | 20.60 | % | 0.04 | 0 | 0 | 0.22 | -0.87 | 0.01 | -0.08 | 12/26/2025 4:00:03 PM EST | |||
| 550.00 | 28.00 | 33.60 | 30.80 | % | 0.06 | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.06 | 12/26/2025 4:00:03 PM EST | |||
| 560.00 | 35.40 | 43.60 | 39.50 | 82.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 10/30/2025 | 12/26/2025 4:00:03 PM EST |
| 570.00 | 45.40 | 53.60 | 49.50 | % | 0.09 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 580.00 | 55.40 | 63.60 | 59.50 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 590.00 | 65.40 | 73.60 | 69.50 | % | 0.12 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 600.00 | 75.40 | 83.60 | 79.50 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 610.00 | 85.40 | 93.60 | 89.50 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 620.00 | 95.40 | 103.60 | 99.50 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 630.00 | 105.40 | 113.60 | 109.50 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 640.00 | 115.40 | 123.60 | 119.50 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 650.00 | 125.40 | 133.60 | 129.50 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |