Options Chain for MOODYS CORP COM (MCO) - $467.16 as of 9/16/2026 1:08:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 116.90 | 125.10 | 121.00 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 360.00 | 107.70 | 115.30 | 111.50 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 9/16/2026 11:59:00 AM EST | |||
| 370.00 | 97.10 | 105.40 | 101.25 | % | 0.27 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 9/16/2026 11:59:00 AM EST | |||
| 380.00 | 87.00 | 94.90 | 90.95 | % | 0.24 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 9/16/2026 11:59:00 AM EST | |||
| 390.00 | 78.40 | 85.70 | 82.05 | 112.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.06 | 9/1/2026 | 9/16/2026 11:59:00 AM EST |
| 400.00 | 68.40 | 74.90 | 71.65 | % | 0.18 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.12 | 9/16/2026 11:59:00 AM EST | |||
| 410.00 | 59.10 | 66.30 | 62.70 | % | 0.15 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.14 | 9/16/2026 11:59:00 AM EST | |||
| 420.00 | 50.30 | 53.20 | 51.75 | 75.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.92 | 0.00 | -0.16 | 9/4/2026 | 9/16/2026 11:59:00 AM EST |
| 430.00 | 41.00 | 47.90 | 44.45 | % | 0.10 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.19 | 9/16/2026 11:59:00 AM EST | |||
| 440.00 | 32.50 | 36.40 | 34.45 | % | 0.08 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.22 | 9/16/2026 11:59:00 AM EST | |||
| 450.00 | 24.40 | 30.40 | 27.40 | % | 0.06 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.24 | 9/16/2026 11:59:00 AM EST | |||
| 460.00 | 17.50 | 23.50 | 20.50 | % | 0.04 | 0 | 0 | 0.25 | 0.66 | 0.01 | -0.26 | 9/16/2026 11:59:00 AM EST | |||
| 470.00 | 13.30 | 15.60 | 14.45 | 14.01 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.26 | 0.54 | 0.01 | -0.26 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 480.00 | 8.30 | 11.10 | 9.70 | 10.20 | +1.40 | +15.91% | 0.02 | 3 | 1,037 | 0.26 | 0.43 | 0.01 | -0.25 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 490.00 | 5.10 | 7.80 | 6.45 | 6.64 | 0.00 | 0.00% | 0.01 | 0 | 1,068 | 0.25 | 0.32 | 0.01 | -0.22 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 500.00 | 3.00 | 5.40 | 4.20 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.25 | 0.22 | 0.01 | -0.18 | 9/10/2026 | 9/16/2026 11:59:00 AM EST |
| 510.00 | 1.80 | 3.50 | 2.65 | 2.76 | -1.01 | -26.79% | 0.01 | 1 | 106 | 0.25 | 0.15 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 520.00 | 1.05 | 2.55 | 1.80 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.27 | 0.10 | 0.01 | -0.10 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 530.00 | 0.25 | 1.85 | 1.05 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | 0.06 | 0.00 | -0.07 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 540.00 | 0.05 | 1.30 | 0.68 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | 0.04 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 11:59:00 AM EST |
| 550.00 | 0.20 | 5.30 | 2.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.37 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 560.00 | 0.00 | 1.80 | 0.90 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 570.00 | 0.10 | 3.20 | 1.65 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 580.00 | 0.00 | 3.30 | 1.65 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 590.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 600.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 610.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 11:59:00 AM EST |
| 630.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 6.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 370.00 | 0.00 | 8.70 | 4.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/16/2026 11:59:00 AM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.08 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 390.00 | 0.00 | 4.60 | 2.30 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 400.00 | 0.10 | 1.10 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.04 | 0.00 | -0.12 | 9/8/2026 | 9/16/2026 11:59:00 AM EST |
| 410.00 | 0.45 | 2.05 | 1.25 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | -0.06 | 0.00 | -0.14 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 420.00 | 0.90 | 3.00 | 1.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.32 | -0.08 | 0.00 | -0.16 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 430.00 | 1.90 | 3.00 | 2.45 | 2.47 | +0.17 | +7.40% | 0.01 | 2 | 29 | 0.29 | -0.12 | 0.01 | -0.19 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 440.00 | 3.30 | 4.40 | 3.85 | 3.68 | -0.42 | -10.25% | 0.01 | 3 | 43 | 0.27 | -0.18 | 0.01 | -0.22 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 450.00 | 5.40 | 6.30 | 5.85 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.26 | -0.25 | 0.01 | -0.24 | 9/15/2026 | 9/16/2026 11:59:00 AM EST |
| 460.00 | 7.40 | 10.10 | 8.75 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.27 | -0.34 | 0.01 | -0.26 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 470.00 | 11.60 | 14.00 | 12.80 | 12.90 | -1.18 | -8.39% | 0.03 | 79 | 32 | 0.25 | -0.46 | 0.01 | -0.26 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 480.00 | 16.20 | 19.70 | 17.95 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.25 | -0.57 | 0.01 | -0.25 | 9/14/2026 | 9/16/2026 11:59:00 AM EST |
| 490.00 | 22.90 | 27.20 | 25.05 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.26 | -0.68 | 0.01 | -0.22 | 9/4/2026 | 9/16/2026 11:59:00 AM EST |
| 500.00 | 32.70 | 35.30 | 34.00 | 31.96 | +5.26 | +19.70% | 0.07 | 15 | 18 | 0.26 | -0.78 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 11:59:00 AM EST |
| 510.00 | 38.60 | 44.00 | 41.30 | 17.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.85 | 0.01 | -0.14 | 8/25/2026 | 9/16/2026 11:59:00 AM EST |
| 520.00 | 48.00 | 53.40 | 50.70 | % | 0.10 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.10 | 9/16/2026 11:59:00 AM EST | |||
| 530.00 | 56.50 | 63.40 | 59.95 | 36.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.07 | 9/1/2026 | 9/16/2026 11:59:00 AM EST |
| 540.00 | 66.30 | 73.20 | 69.75 | % | 0.13 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.05 | 9/16/2026 11:59:00 AM EST | |||
| 550.00 | 76.30 | 84.90 | 80.60 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 9/16/2026 11:59:00 AM EST | |||
| 560.00 | 86.30 | 94.60 | 90.45 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 570.00 | 96.00 | 103.70 | 99.85 | % | 0.18 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:00 AM EST | |||
| 580.00 | 106.30 | 113.40 | 109.85 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 590.00 | 116.00 | 124.90 | 120.45 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 600.00 | 126.00 | 134.90 | 130.45 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 610.00 | 136.30 | 144.90 | 140.60 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 620.00 | 146.00 | 153.60 | 149.80 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST | |||
| 630.00 | 156.30 | 163.60 | 159.95 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:00 AM EST |