Options Chain for MOODYS CORP COM (MCO) - $490.84 as of 11/13/2025 2:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 247.70 | 255.70 | 251.70 | % | 1.05 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 250.00 | 237.60 | 245.50 | 241.55 | % | 0.97 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 260.00 | 227.70 | 235.50 | 231.60 | % | 0.89 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 270.00 | 217.70 | 225.50 | 221.60 | % | 0.82 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 280.00 | 207.70 | 215.60 | 211.65 | % | 0.76 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 290.00 | 197.80 | 205.60 | 201.70 | % | 0.70 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 300.00 | 187.80 | 195.80 | 191.80 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 310.00 | 177.80 | 185.80 | 181.80 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 320.00 | 167.80 | 175.80 | 171.80 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 330.00 | 157.80 | 165.90 | 161.85 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 340.00 | 147.80 | 155.60 | 151.70 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 350.00 | 138.00 | 144.80 | 141.40 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 360.00 | 128.00 | 134.70 | 131.35 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 370.00 | 118.10 | 124.80 | 121.45 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 380.00 | 108.10 | 114.80 | 111.45 | 118.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 11/13/2025 2:59:08 PM EST |
| 390.00 | 98.20 | 104.80 | 101.50 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 400.00 | 88.30 | 94.90 | 91.60 | 78.03 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/13/2025 2:59:08 PM EST |
| 410.00 | 78.10 | 84.90 | 81.50 | % | 0.20 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 11/13/2025 2:59:08 PM EST | |||
| 420.00 | 69.80 | 74.90 | 72.35 | 36.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 11/13/2025 2:59:08 PM EST |
| 430.00 | 59.80 | 65.00 | 62.40 | 74.97 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.18 | 9/2/2025 | 11/13/2025 2:59:08 PM EST |
| 440.00 | 50.00 | 55.10 | 52.55 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | 0.96 | 0.00 | -0.23 | 4/23/2025 | 11/13/2025 2:59:08 PM EST |
| 450.00 | 40.10 | 45.40 | 42.75 | 56.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.93 | 0.00 | -0.31 | 6/24/2025 | 11/13/2025 2:59:08 PM EST |
| 460.00 | 30.50 | 35.60 | 33.05 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | 0.90 | 0.01 | -0.38 | 10/13/2025 | 11/13/2025 2:59:08 PM EST |
| 470.00 | 21.10 | 26.40 | 23.75 | 21.92 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.29 | 0.83 | 0.01 | -0.47 | 11/7/2025 | 11/13/2025 2:59:08 PM EST |
| 480.00 | 14.30 | 15.90 | 15.10 | 17.43 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.24 | 0.73 | 0.02 | -0.50 | 11/11/2025 | 11/13/2025 2:59:08 PM EST |
| 490.00 | 7.70 | 9.20 | 8.45 | 9.61 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.24 | 0.55 | 0.02 | -0.49 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 500.00 | 3.40 | 4.40 | 3.90 | 3.71 | -0.59 | -13.73% | 0.01 | 1 | 758 | 0.24 | 0.33 | 0.02 | -0.41 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 510.00 | 1.25 | 1.95 | 1.60 | 1.55 | -1.15 | -42.60% | 0.00 | 8 | 123 | 0.25 | 0.17 | 0.01 | -0.28 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 520.00 | 0.35 | 2.35 | 1.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.39 | 0.07 | 0.01 | -0.14 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 530.00 | 0.00 | 3.30 | 1.65 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.60 | 0.02 | 0.00 | -0.05 | 11/11/2025 | 11/13/2025 2:59:08 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.01 | 0.00 | -0.02 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 2:59:08 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.39 | -97.50% | 0.00 | 1 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 570.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:08 PM EST |
| 580.00 | 0.00 | 0.30 | 0.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/13/2025 2:59:08 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/13/2025 2:59:08 PM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/13/2025 2:59:08 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 660.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/13/2025 2:59:08 PM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/13/2025 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/13/2025 2:59:08 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/13/2025 2:59:08 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/13/2025 2:59:08 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/13/2025 2:59:08 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/13/2025 2:59:08 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/13/2025 2:59:08 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 11/13/2025 2:59:08 PM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/13/2025 2:59:08 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/13/2025 2:59:08 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 2:59:08 PM EST |
| 340.00 | 0.00 | 3.70 | 1.85 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/13/2025 2:59:08 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/13/2025 2:59:08 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/13/2025 2:59:08 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/13/2025 2:59:08 PM EST |
| 390.00 | 0.00 | 1.70 | 0.85 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/13/2025 2:59:08 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 11/13/2025 2:59:08 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | -0.01 | 0.00 | -0.03 | 11/3/2025 | 11/13/2025 2:59:08 PM EST |
| 430.00 | 0.15 | 0.65 | 0.40 | 0.39 | +0.24 | +160.00% | 0.00 | 1 | 102 | 0.47 | -0.02 | 0.00 | -0.18 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 440.00 | 0.10 | 1.70 | 0.90 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.45 | -0.04 | 0.00 | -0.23 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 450.00 | 0.30 | 1.80 | 1.05 | 1.60 | +0.78 | +95.13% | 0.00 | 2 | 123 | 0.41 | -0.07 | 0.00 | -0.31 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 460.00 | 0.75 | 2.45 | 1.60 | 2.10 | +1.02 | +94.45% | 0.00 | 2 | 116 | 0.38 | -0.10 | 0.01 | -0.38 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 470.00 | 1.40 | 2.40 | 1.90 | 1.90 | 0.00 | 0.00% | 0.00 | 2 | 43 | 0.32 | -0.17 | 0.01 | -0.47 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 480.00 | 3.10 | 4.40 | 3.75 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.30 | -0.27 | 0.02 | -0.50 | 11/12/2025 | 11/13/2025 2:59:08 PM EST |
| 490.00 | 6.40 | 7.80 | 7.10 | 6.30 | +0.70 | +12.50% | 0.01 | 3 | 23 | 0.29 | -0.45 | 0.02 | -0.49 | 11/13/2025 | 11/13/2025 2:59:08 PM EST |
| 500.00 | 12.00 | 13.40 | 12.70 | 16.15 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.28 | -0.67 | 0.02 | -0.41 | 11/11/2025 | 11/13/2025 2:59:08 PM EST |
| 510.00 | 16.80 | 22.70 | 19.75 | 29.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.83 | 0.01 | -0.28 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 520.00 | 26.20 | 31.60 | 28.90 | 51.72 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.37 | -0.93 | 0.01 | -0.14 | 10/17/2025 | 11/13/2025 2:59:08 PM EST |
| 530.00 | 36.00 | 41.50 | 38.75 | 135.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 4/7/2025 | 11/13/2025 2:59:08 PM EST |
| 540.00 | 45.90 | 51.50 | 48.70 | 36.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 9/17/2025 | 11/13/2025 2:59:08 PM EST |
| 550.00 | 55.90 | 62.60 | 59.25 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 560.00 | 65.80 | 72.50 | 69.15 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 570.00 | 75.60 | 81.00 | 78.30 | 94.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:59:08 PM EST |
| 580.00 | 85.70 | 92.30 | 89.00 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 590.00 | 95.80 | 102.70 | 99.25 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 600.00 | 105.70 | 112.50 | 109.10 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 620.00 | 125.70 | 132.60 | 129.15 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 640.00 | 145.60 | 150.90 | 148.25 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 660.00 | 165.70 | 171.50 | 168.60 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST | |||
| 680.00 | 185.60 | 192.00 | 188.80 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:08 PM EST |