Options Chain for MOODYS CORP COM (MCO) - $448.15 as of 10/6/2026 8:04:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 229.70 | 237.50 | 233.60 | % | 1.06 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 230.00 | 219.80 | 227.50 | 223.65 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 240.00 | 209.80 | 217.60 | 213.70 | % | 0.89 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 250.00 | 199.90 | 207.60 | 203.75 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 260.00 | 190.70 | 198.00 | 194.35 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 270.00 | 180.00 | 187.80 | 183.90 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 280.00 | 170.10 | 177.90 | 174.00 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 290.00 | 160.10 | 168.30 | 164.20 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 300.00 | 150.20 | 158.00 | 154.10 | 165.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/6/2026 4:00:04 PM EST |
| 310.00 | 140.30 | 148.10 | 144.20 | % | 0.47 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 320.00 | 130.40 | 138.20 | 134.30 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 330.00 | 120.50 | 128.30 | 124.40 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 340.00 | 111.00 | 117.20 | 114.10 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 10/6/2026 4:00:04 PM EST | |||
| 350.00 | 102.90 | 107.40 | 105.15 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 10/6/2026 4:00:04 PM EST | |||
| 360.00 | 91.50 | 97.70 | 94.60 | % | 0.26 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.08 | 10/6/2026 4:00:04 PM EST | |||
| 370.00 | 81.50 | 88.50 | 85.00 | 133.55 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.49 | 0.97 | 0.00 | -0.08 | 8/19/2026 | 10/6/2026 4:00:04 PM EST |
| 380.00 | 72.00 | 79.90 | 75.95 | 86.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.48 | 0.95 | 0.00 | -0.10 | 5/19/2026 | 10/6/2026 4:00:04 PM EST |
| 390.00 | 64.60 | 69.40 | 67.00 | % | 0.17 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.14 | 10/6/2026 4:00:04 PM EST | |||
| 400.00 | 55.40 | 60.60 | 58.00 | % | 0.14 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.16 | 10/6/2026 4:00:04 PM EST | |||
| 410.00 | 45.80 | 52.00 | 48.90 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.18 | 10/6/2026 4:00:04 PM EST | |||
| 420.00 | 38.40 | 44.00 | 41.20 | % | 0.10 | 0 | 1 | 0.31 | 0.79 | 0.01 | -0.20 | 10/6/2026 4:00:04 PM EST | |||
| 430.00 | 29.50 | 37.30 | 33.40 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.21 | 10/6/2026 4:00:04 PM EST | |||
| 440.00 | 23.90 | 30.60 | 27.25 | 22.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.31 | 0.64 | 0.01 | -0.22 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 450.00 | 18.10 | 23.40 | 20.75 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.30 | 0.55 | 0.01 | -0.22 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 460.00 | 12.00 | 19.60 | 15.80 | 16.30 | +2.40 | +17.27% | 0.03 | 1 | 70 | 0.29 | 0.46 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 470.00 | 7.50 | 12.60 | 10.05 | 11.86 | +1.91 | +19.20% | 0.02 | 4 | 49 | 0.26 | 0.37 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 480.00 | 4.00 | 9.30 | 6.65 | 7.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.26 | 0.28 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 490.00 | 1.70 | 6.80 | 4.25 | 6.10 | +0.90 | +17.31% | 0.01 | 5 | 21 | 0.25 | 0.21 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 500.00 | 3.90 | 6.00 | 4.95 | 4.50 | +0.90 | +25.00% | 0.01 | 13 | 140 | 0.31 | 0.15 | 0.01 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 510.00 | 0.40 | 4.20 | 2.30 | 2.92 | +0.07 | +2.46% | 0.00 | 1 | 83 | 0.26 | 0.10 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 520.00 | 0.60 | 3.20 | 1.90 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.28 | 0.06 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 530.00 | 0.60 | 2.30 | 1.45 | 1.55 | +0.10 | +6.90% | 0.00 | 3 | 94 | 0.29 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 540.00 | 0.10 | 1.75 | 0.93 | 0.96 | +0.11 | +12.95% | 0.00 | 2 | 32 | 0.28 | 0.02 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 550.00 | 0.10 | 1.45 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.29 | 0.01 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 560.00 | 0.10 | 1.25 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.31 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.49 | -7.95 | -94.20% | 0.00 | 1 | 14 | 0.36 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.70 | 0.35 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 1.35 | 0.68 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 2.20 | 1.10 | 5.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 4.10 | 2.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 3.60 | 1.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.50 | 2.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.10 | 2.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/6/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/6/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/6/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 10/6/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 0.65 | -0.11 | -14.48% | 0.00 | 1 | 23 | 0.45 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 360.00 | 0.25 | 1.60 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | -0.02 | 0.00 | -0.08 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 2.65 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.44 | -0.03 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.05 | 0.00 | -0.10 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 390.00 | 0.70 | 3.90 | 2.30 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.33 | -0.08 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 400.00 | 2.80 | 3.60 | 3.20 | 2.80 | -1.00 | -26.32% | 0.01 | 4 | 84 | 0.33 | -0.11 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 410.00 | 2.35 | 6.80 | 4.58 | 4.60 | -0.80 | -14.82% | 0.01 | 4 | 67 | 0.31 | -0.16 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 420.00 | 3.20 | 8.90 | 6.05 | 6.46 | -1.54 | -19.25% | 0.01 | 8 | 77 | 0.30 | -0.21 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 430.00 | 7.80 | 9.70 | 8.75 | 8.50 | -2.40 | -22.02% | 0.02 | 6 | 71 | 0.30 | -0.28 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 440.00 | 9.50 | 12.70 | 11.10 | 12.50 | -1.21 | -8.83% | 0.03 | 3 | 139 | 0.28 | -0.36 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 450.00 | 14.60 | 19.10 | 16.85 | 15.80 | -2.50 | -13.67% | 0.04 | 2 | 726 | 0.30 | -0.45 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 460.00 | 17.00 | 24.10 | 20.55 | 28.90 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.27 | -0.54 | 0.01 | -0.21 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 470.00 | 24.40 | 30.10 | 27.25 | 32.12 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.27 | -0.63 | 0.01 | -0.19 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 480.00 | 31.50 | 36.50 | 34.00 | 33.29 | +9.79 | +41.66% | 0.07 | 10 | 8 | 0.26 | -0.72 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 490.00 | 39.00 | 44.30 | 41.65 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.25 | -0.79 | 0.01 | -0.13 | 9/14/2026 | 10/6/2026 4:00:04 PM EST |
| 500.00 | 47.20 | 52.00 | 49.60 | 22.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.31 | -0.85 | 0.01 | -0.11 | 9/1/2026 | 10/6/2026 4:00:04 PM EST |
| 510.00 | 56.40 | 62.80 | 59.60 | 28.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.37 | -0.90 | 0.00 | -0.08 | 9/3/2026 | 10/6/2026 4:00:04 PM EST |
| 520.00 | 65.70 | 70.50 | 68.10 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.34 | -0.94 | 0.00 | -0.06 | 9/1/2026 | 10/6/2026 4:00:04 PM EST |
| 530.00 | 75.30 | 81.50 | 78.40 | 82.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 4/23/2026 | 10/6/2026 4:00:04 PM EST |
| 540.00 | 84.40 | 91.60 | 88.00 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 550.00 | 95.10 | 101.40 | 98.25 | 70.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 10/6/2026 4:00:04 PM EST |
| 560.00 | 105.10 | 111.40 | 108.25 | 77.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 10/6/2026 4:00:04 PM EST |
| 570.00 | 115.10 | 121.40 | 118.25 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:04 PM EST | |||
| 580.00 | 125.10 | 131.40 | 128.25 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 590.00 | 133.80 | 141.60 | 137.70 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 600.00 | 143.80 | 151.60 | 147.70 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 610.00 | 153.80 | 161.60 | 157.70 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 620.00 | 163.70 | 171.60 | 167.65 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 630.00 | 173.80 | 181.60 | 177.70 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 640.00 | 183.80 | 191.60 | 187.70 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 650.00 | 193.70 | 201.60 | 197.65 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 660.00 | 203.40 | 211.60 | 207.50 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 670.00 | 213.80 | 221.60 | 217.70 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 680.00 | 223.80 | 231.60 | 227.70 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST |