Options Chain for MOODYS CORP COM (MCO) - $501.28 as of 8/1/2025 8:31:57 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 | 257.40 | 265.70 | 261.55 | % | 1.09 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 250.00 | 247.70 | 255.70 | 251.70 | % | 1.01 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 260.00 | 237.70 | 245.70 | 241.70 | % | 0.93 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 270.00 | 227.70 | 235.80 | 231.75 | % | 0.86 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 280.00 | 217.80 | 225.70 | 221.75 | % | 0.79 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 290.00 | 207.80 | 215.80 | 211.80 | % | 0.73 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 300.00 | 197.50 | 205.80 | 201.65 | 148.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 187.50 | 195.80 | 191.65 | 129.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 177.80 | 185.80 | 181.80 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 330.00 | 167.80 | 175.80 | 171.80 | 160.30 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:51 PM EST |
| 340.00 | 157.80 | 165.30 | 161.55 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 350.00 | 147.90 | 155.40 | 151.65 | 134.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 137.90 | 145.30 | 141.60 | % | 0.39 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 370.00 | 127.60 | 135.90 | 131.75 | % | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 380.00 | 117.90 | 125.90 | 121.90 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 390.00 | 108.00 | 115.90 | 111.95 | 105.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/1/2025 3:59:51 PM EST |
| 400.00 | 97.90 | 106.00 | 101.95 | 44.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:51 PM EST |
| 410.00 | 88.00 | 95.90 | 91.95 | 92.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:51 PM EST |
| 420.00 | 78.00 | 86.00 | 82.00 | 84.07 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:51 PM EST |
| 430.00 | 68.10 | 75.40 | 71.75 | % | 0.17 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 440.00 | 58.20 | 65.60 | 61.90 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.59 | 0.98 | 0.00 | -0.09 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 450.00 | 48.40 | 55.80 | 52.10 | 14.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | 0.95 | 0.00 | -0.16 | 4/7/2025 | 8/1/2025 3:59:51 PM EST |
| 460.00 | 38.70 | 46.20 | 42.45 | 54.62 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.47 | 0.94 | 0.00 | -0.17 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 470.00 | 29.30 | 36.80 | 33.05 | 34.56 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.41 | 0.92 | 0.01 | -0.18 | 7/15/2025 | 8/1/2025 3:59:51 PM EST |
| 480.00 | 20.30 | 27.90 | 24.10 | 39.60 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.37 | 0.83 | 0.01 | -0.27 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 490.00 | 14.60 | 18.50 | 16.55 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.33 | 0.71 | 0.01 | -0.32 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 500.00 | 8.40 | 11.80 | 10.10 | 8.00 | -13.24 | -62.34% | 0.02 | 12 | 72 | 0.23 | 0.55 | 0.02 | -0.34 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 510.00 | 3.80 | 8.10 | 5.95 | 4.70 | -3.39 | -41.91% | 0.01 | 6 | 448 | 0.20 | 0.36 | 0.02 | -0.30 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 520.00 | 1.15 | 4.50 | 2.83 | 1.72 | -4.18 | -70.85% | 0.01 | 43 | 212 | 0.22 | 0.19 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 530.00 | 0.10 | 1.80 | 0.95 | 0.72 | -1.88 | -72.31% | 0.00 | 12 | 106 | 0.19 | 0.09 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 540.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.35 | 0.03 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 163 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:51 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 3:59:51 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 3:59:51 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:51 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:51 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:51 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/1/2025 3:59:51 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/1/2025 3:59:51 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 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/1/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/1/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/1/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.71 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 216 | 0.45 | -0.02 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 450.00 | 0.10 | 1.65 | 0.88 | 0.42 | +0.37 | +740.00% | 0.00 | 640 | 1,081 | 0.33 | -0.05 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 460.00 | 0.15 | 5.40 | 2.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.37 | -0.06 | 0.00 | -0.17 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 470.00 | 0.75 | 4.70 | 2.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.42 | -0.08 | 0.01 | -0.18 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 480.00 | 0.25 | 4.70 | 2.48 | 2.45 | +1.70 | +226.67% | 0.01 | 2 | 99 | 0.27 | -0.17 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 490.00 | 3.70 | 5.10 | 4.40 | 4.72 | +3.20 | +210.53% | 0.01 | 644 | 1,013 | 0.23 | -0.29 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 500.00 | 4.50 | 8.50 | 6.50 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.22 | -0.45 | 0.02 | -0.34 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 510.00 | 11.30 | 15.90 | 13.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.22 | -0.64 | 0.02 | -0.30 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 520.00 | 16.80 | 24.50 | 20.65 | 8.69 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.35 | -0.81 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 530.00 | 25.70 | 33.40 | 29.55 | 31.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.91 | 0.01 | -0.12 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 540.00 | 35.30 | 42.80 | 39.05 | 40.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 550.00 | 45.20 | 53.00 | 49.10 | 50.72 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 6/30/2025 | 8/1/2025 3:59:51 PM EST |
| 560.00 | 55.20 | 62.70 | 58.95 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 570.00 | 65.20 | 72.70 | 68.95 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 580.00 | 75.20 | 82.70 | 78.95 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 590.00 | 85.20 | 92.70 | 88.95 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 600.00 | 95.20 | 102.70 | 98.95 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 610.00 | 105.20 | 112.70 | 108.95 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 620.00 | 115.20 | 122.70 | 118.95 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 630.00 | 125.20 | 132.70 | 128.95 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 640.00 | 135.20 | 142.70 | 138.95 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 660.00 | 155.20 | 162.70 | 158.95 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 680.00 | 175.20 | 182.70 | 178.95 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 700.00 | 195.20 | 202.30 | 198.75 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 720.00 | 215.30 | 222.90 | 219.10 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |