Options Chain for MOODYS CORP COM (MCO) - $449.29 as of 2/20/2026 3:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 193.30 | 202.50 | 197.90 | % | 0.79 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 183.30 | 192.50 | 187.90 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 173.30 | 182.50 | 177.90 | % | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 280.00 | 163.30 | 172.50 | 167.90 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 290.00 | 153.40 | 162.60 | 158.00 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 143.60 | 152.60 | 148.10 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 310.00 | 133.40 | 142.60 | 138.00 | % | 0.45 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 320.00 | 123.40 | 132.60 | 128.00 | % | 0.40 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 330.00 | 113.50 | 122.70 | 118.10 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 340.00 | 103.60 | 112.80 | 108.20 | % | 0.32 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 350.00 | 94.60 | 101.70 | 98.15 | % | 0.28 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 2/20/2026 3:59:59 PM EST | |||
| 360.00 | 84.80 | 91.00 | 87.90 | % | 0.24 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.05 | 2/20/2026 3:59:59 PM EST | |||
| 370.00 | 75.10 | 81.20 | 78.15 | 64.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.13 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 380.00 | 65.40 | 71.90 | 68.65 | % | 0.18 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.15 | 2/20/2026 3:59:59 PM EST | |||
| 390.00 | 56.00 | 61.40 | 58.70 | % | 0.15 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.19 | 2/20/2026 3:59:59 PM EST | |||
| 400.00 | 47.40 | 51.90 | 49.65 | 53.40 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.38 | 0.87 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 410.00 | 38.50 | 43.00 | 40.75 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.36 | 0.83 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 420.00 | 32.10 | 34.50 | 33.30 | 36.30 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.30 | 0.77 | 0.01 | -0.27 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 430.00 | 24.60 | 26.90 | 25.75 | 25.25 | -0.07 | -0.28% | 0.06 | 1 | 632 | 0.30 | 0.70 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 440.00 | 17.50 | 20.20 | 18.85 | 17.70 | -3.30 | -15.72% | 0.04 | 1 | 18 | 0.29 | 0.61 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 450.00 | 11.30 | 14.60 | 12.95 | 11.98 | -3.08 | -20.46% | 0.03 | 3 | 642 | 0.28 | 0.49 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 460.00 | 7.40 | 9.50 | 8.45 | 9.00 | -0.90 | -9.10% | 0.02 | 284 | 23 | 0.27 | 0.37 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 470.00 | 4.50 | 5.50 | 5.00 | 4.85 | -0.63 | -11.50% | 0.01 | 3 | 46 | 0.26 | 0.25 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 480.00 | 2.40 | 3.90 | 3.15 | 2.94 | -0.66 | -18.34% | 0.01 | 26 | 56 | 0.27 | 0.17 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 490.00 | 1.35 | 2.00 | 1.68 | 1.26 | -0.69 | -35.39% | 0.00 | 7 | 14 | 0.26 | 0.12 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 500.00 | 0.70 | 1.30 | 1.00 | 0.90 | -0.60 | -40.00% | 0.00 | 7 | 115 | 0.25 | 0.09 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.03 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.02 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.48 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.20 | 1.10 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.63 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.65 | 0.83 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.57 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 0.63 | -0.26 | -29.22% | 0.00 | 1 | 11 | 0.53 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 370.00 | 0.25 | 1.90 | 1.08 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | -0.04 | 0.00 | -0.13 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 380.00 | 0.90 | 2.40 | 1.65 | 1.35 | -0.44 | -24.59% | 0.00 | 6 | 38 | 0.42 | -0.06 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 390.00 | 1.30 | 3.20 | 2.25 | 1.90 | -0.60 | -24.00% | 0.01 | 1 | 613 | 0.40 | -0.09 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 400.00 | 1.90 | 3.00 | 2.45 | 2.50 | -0.47 | -15.83% | 0.01 | 277 | 69 | 0.35 | -0.13 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 410.00 | 3.00 | 4.30 | 3.65 | 3.56 | -0.99 | -21.76% | 0.01 | 17 | 227 | 0.34 | -0.17 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 420.00 | 4.80 | 5.80 | 5.30 | 6.02 | -0.08 | -1.32% | 0.01 | 20 | 67 | 0.33 | -0.23 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 430.00 | 6.80 | 8.20 | 7.50 | 7.50 | -1.50 | -16.67% | 0.02 | 14 | 49 | 0.31 | -0.30 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 440.00 | 9.40 | 11.80 | 10.60 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.29 | -0.39 | 0.01 | -0.28 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 450.00 | 13.40 | 16.30 | 14.85 | 16.00 | +0.97 | +6.46% | 0.03 | 4 | 57 | 0.28 | -0.51 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 460.00 | 19.20 | 22.30 | 20.75 | 22.33 | +0.31 | +1.41% | 0.05 | 1 | 34 | 0.28 | -0.63 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 470.00 | 26.40 | 28.60 | 27.50 | 53.14 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.27 | -0.75 | 0.01 | -0.18 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 480.00 | 31.60 | 38.80 | 35.20 | 33.58 | +0.58 | +1.76% | 0.07 | 5 | 49 | 0.36 | -0.83 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 490.00 | 41.60 | 46.60 | 44.10 | 46.50 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.35 | -0.88 | 0.01 | -0.12 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 500.00 | 51.10 | 56.00 | 53.55 | 51.20 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.38 | -0.91 | 0.00 | -0.11 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 510.00 | 60.20 | 66.70 | 63.45 | 94.44 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.44 | -0.97 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 520.00 | 68.30 | 77.30 | 72.80 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | -0.98 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 3:59:59 PM EST |
| 530.00 | 80.80 | 86.60 | 83.70 | 87.75 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.52 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 540.00 | 90.20 | 96.60 | 93.40 | 97.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 550.00 | 100.50 | 106.50 | 103.50 | 107.03 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 560.00 | 109.40 | 116.50 | 112.95 | 116.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 570.00 | 118.20 | 127.40 | 122.80 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 580.00 | 128.20 | 137.40 | 132.80 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 590.00 | 138.20 | 147.40 | 142.80 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 600.00 | 148.20 | 157.40 | 152.80 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 610.00 | 158.20 | 167.40 | 162.80 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 620.00 | 168.10 | 177.30 | 172.70 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 630.00 | 178.10 | 187.30 | 182.70 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 640.00 | 188.10 | 197.30 | 192.70 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 650.00 | 198.10 | 207.10 | 202.60 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 660.00 | 208.10 | 217.10 | 212.60 | 190.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 670.00 | 218.10 | 227.10 | 222.60 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |