Options Chain for MOODYS CORP COM (MCO) - $471.23 as of 6/18/2025 10:18:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 217.40 | 225.40 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 260.00 | 207.40 | 215.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 270.00 | 197.70 | 205.40 | 209.93 | 0.00 | 0.00% | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 4:00:03 PM EST |
| 280.00 | 188.10 | 195.60 | 199.98 | 0.00 | 0.00% | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 4:00:03 PM EST |
| 290.00 | 178.00 | 185.60 | 183.80 | 0.00 | 0.00% | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 4:00:03 PM EST |
| 300.00 | 168.00 | 175.50 | 173.84 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 4:00:03 PM EST |
| 310.00 | 157.20 | 165.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 320.00 | 147.30 | 155.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 330.00 | 137.20 | 145.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 340.00 | 128.00 | 135.70 | 140.17 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:03 PM EST |
| 350.00 | 117.80 | 125.60 | 130.20 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:03 PM EST |
| 360.00 | 107.30 | 115.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 370.00 | 97.20 | 105.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 380.00 | 87.30 | 95.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 390.00 | 77.80 | 85.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 400.00 | 67.80 | 75.40 | 26.30 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/17/2025 4:00:03 PM EST |
| 410.00 | 57.80 | 65.70 | 22.10 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 4:00:03 PM EST |
| 420.00 | 47.90 | 55.70 | 57.90 | 0.00 | 0.00% | 0 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 4:00:03 PM EST |
| 430.00 | 37.90 | 45.60 | 17.00 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 4:00:03 PM EST |
| 440.00 | 28.00 | 35.60 | 31.69 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 6/17/2025 4:00:03 PM EST |
| 450.00 | 18.00 | 26.00 | 22.30 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.94 | 0.01 | -0.32 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 460.00 | 8.30 | 16.20 | 20.30 | 0.00 | 0.00% | 0 | 68 | 0.49 | 0.84 | 0.02 | -0.53 | 6/16/2025 | 6/17/2025 4:00:03 PM EST |
| 470.00 | 0.65 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.56 | 0.04 | -0.69 | 6/13/2025 | 6/17/2025 4:00:03 PM EST |
| 480.00 | 1.20 | 1.60 | 1.25 | 0.00 | 0.00% | 35 | 61 | 0.27 | 0.16 | 0.03 | -0.40 | 6/18/2025 | 6/17/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.95 | 0.25 | -0.15 | -37.50% | 33 | 92 | 0.33 | 0.02 | 0.01 | -0.06 | 6/18/2025 | 6/17/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 4.20 | 0.10 | 0.00 | 0.00% | 0 | 221 | 0.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.95 | 0.64 | +0.49 | +326.67% | 4 | 236 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/17/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 4.30 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 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 | 1.50 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.50 | 2.15 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 0.52 | 0.00 | 0.00% | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/17/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/17/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/17/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/17/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 4.30 | 0.71 | 0.00 | 0.00% | 0 | 204 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 182 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 4.30 | 1.73 | 0.00 | 0.00% | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/17/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 2.20 | 0.54 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 4:00:03 PM EST |
| 440.00 | 0.20 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 374 | 0.56 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 450.00 | 0.10 | 2.90 | 0.35 | 0.00 | 0.00% | 0 | 48 | 0.32 | -0.06 | 0.01 | -0.32 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 3.30 | 1.09 | 0.00 | 0.00% | 4 | 230 | 0.27 | -0.16 | 0.02 | -0.53 | 6/18/2025 | 6/17/2025 4:00:03 PM EST |
| 470.00 | 0.35 | 6.90 | 3.10 | 0.00 | 0.00% | 0 | 36 | 0.17 | -0.44 | 0.04 | -0.69 | 6/17/2025 | 6/17/2025 4:00:03 PM EST |
| 480.00 | 5.90 | 12.90 | 5.30 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.84 | 0.03 | -0.40 | 6/16/2025 | 6/17/2025 4:00:03 PM EST |
| 490.00 | 14.70 | 22.50 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | -0.06 | 6/16/2025 | 6/17/2025 4:00:03 PM EST |
| 500.00 | 24.70 | 32.40 | 15.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 4:00:03 PM EST |
| 510.00 | 34.60 | 42.90 | 26.30 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 4:00:03 PM EST |
| 520.00 | 44.50 | 52.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 530.00 | 54.50 | 62.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 540.00 | 64.50 | 72.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 550.00 | 74.50 | 82.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 560.00 | 84.60 | 92.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 570.00 | 94.60 | 102.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 580.00 | 104.50 | 112.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 590.00 | 114.60 | 122.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 600.00 | 124.60 | 132.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 610.00 | 134.60 | 142.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 620.00 | 144.60 | 152.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 630.00 | 154.60 | 162.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 640.00 | 164.60 | 172.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 650.00 | 174.60 | 182.90 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 660.00 | 184.60 | 192.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 670.00 | 194.60 | 202.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 680.00 | 204.60 | 212.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST | |||
| 690.00 | 214.60 | 222.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:03 PM EST |