Options Chain for MOODYS CORP COM (MCO) - $477.75 as of 8/7/2026 8:40:50 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 | 124.20 | 133.00 | 128.60 | % | 0.37 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 360.00 | 114.80 | 122.00 | 118.40 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:14 PM EST | |||
| 370.00 | 105.60 | 112.10 | 108.85 | 124.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:14 PM EST |
| 380.00 | 95.60 | 102.30 | 98.95 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:14 PM EST | |||
| 390.00 | 85.70 | 92.60 | 89.15 | % | 0.23 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:14 PM EST | |||
| 400.00 | 76.00 | 82.90 | 79.45 | % | 0.20 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 8/7/2026 4:00:14 PM EST | |||
| 410.00 | 66.50 | 73.40 | 69.95 | % | 0.17 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 8/7/2026 4:00:14 PM EST | |||
| 420.00 | 57.20 | 64.10 | 60.65 | % | 0.14 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.08 | 8/7/2026 4:00:14 PM EST | |||
| 430.00 | 48.20 | 55.00 | 51.60 | 50.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.27 | 0.88 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 440.00 | 39.80 | 46.70 | 43.25 | % | 0.10 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.14 | 8/7/2026 4:00:14 PM EST | |||
| 450.00 | 31.60 | 38.60 | 35.10 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.17 | 8/7/2026 4:00:14 PM EST | |||
| 460.00 | 24.40 | 31.00 | 27.70 | 58.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.69 | 0.01 | -0.19 | 7/17/2026 | 8/7/2026 4:00:14 PM EST |
| 470.00 | 19.50 | 22.70 | 21.10 | 18.83 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | 0.60 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 480.00 | 13.60 | 18.10 | 15.85 | 14.18 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.26 | 0.50 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 490.00 | 9.50 | 13.00 | 11.25 | 9.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.25 | 0.41 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 500.00 | 6.20 | 8.70 | 7.45 | 7.30 | +0.55 | +8.15% | 0.01 | 5 | 37 | 0.24 | 0.31 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 510.00 | 4.00 | 5.80 | 4.90 | 4.87 | -3.43 | -41.33% | 0.01 | 1 | 47 | 0.24 | 0.23 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 520.00 | 2.55 | 4.00 | 3.28 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.24 | 0.16 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 530.00 | 0.00 | 7.80 | 3.90 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.11 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 4:00:14 PM EST |
| 540.00 | 0.05 | 1.80 | 0.93 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.20 | 0.07 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 550.00 | 0.45 | 1.45 | 0.95 | 0.97 | -0.28 | -22.40% | 0.00 | 1 | 86 | 0.25 | 0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 560.00 | 0.05 | 0.90 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.02 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 570.00 | 0.00 | 9.00 | 4.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:14 PM EST |
| 580.00 | 0.00 | 8.90 | 4.45 | % | 0.01 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:14 PM EST | |||
| 590.00 | 0.00 | 8.80 | 4.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:14 PM EST |
| 600.00 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 610.00 | 0.00 | 8.60 | 4.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:14 PM EST |
| 620.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 630.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 640.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 650.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 660.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 670.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 680.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:14 PM EST |
| 360.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:14 PM EST |
| 370.00 | 0.05 | 0.55 | 0.30 | 0.30 | -3.00 | -90.91% | 0.00 | 1 | 2 | 0.34 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:14 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:14 PM EST |
| 400.00 | 0.50 | 1.20 | 0.85 | 0.87 | -0.48 | -35.56% | 0.00 | 1 | 83 | 0.31 | -0.03 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 410.00 | 1.00 | 1.50 | 1.25 | 1.42 | -0.48 | -25.27% | 0.00 | 1 | 15 | 0.30 | -0.05 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 420.00 | 1.40 | 2.10 | 1.75 | 2.05 | -0.87 | -29.80% | 0.00 | 3 | 19 | 0.28 | -0.08 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 430.00 | 2.40 | 3.20 | 2.80 | 3.03 | -1.14 | -27.34% | 0.01 | 2 | 26 | 0.28 | -0.12 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 440.00 | 4.00 | 5.10 | 4.55 | 4.55 | -1.45 | -24.17% | 0.01 | 14 | 145 | 0.28 | -0.17 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 450.00 | 5.30 | 7.30 | 6.30 | 6.75 | -1.75 | -20.59% | 0.01 | 39 | 333 | 0.27 | -0.24 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 460.00 | 5.60 | 10.40 | 8.00 | 9.30 | -1.70 | -15.46% | 0.02 | 1 | 13 | 0.24 | -0.31 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 470.00 | 11.30 | 14.00 | 12.65 | 12.90 | -2.10 | -14.00% | 0.03 | 6 | 29 | 0.26 | -0.40 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 480.00 | 15.90 | 18.30 | 17.10 | 17.60 | +1.40 | +8.65% | 0.04 | 2 | 86 | 0.25 | -0.50 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:14 PM EST |
| 490.00 | 20.10 | 23.80 | 21.95 | 27.40 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.24 | -0.59 | 0.01 | -0.20 | 7/30/2026 | 8/7/2026 4:00:14 PM EST |
| 500.00 | 27.30 | 32.20 | 29.75 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.26 | -0.69 | 0.01 | -0.18 | 7/28/2026 | 8/7/2026 4:00:14 PM EST |
| 510.00 | 33.30 | 40.30 | 36.80 | 41.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | -0.77 | 0.01 | -0.15 | 7/30/2026 | 8/7/2026 4:00:14 PM EST |
| 520.00 | 41.50 | 48.90 | 45.20 | 26.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.84 | 0.01 | -0.12 | 7/16/2026 | 8/7/2026 4:00:14 PM EST |
| 530.00 | 50.20 | 58.40 | 54.30 | 36.90 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.37 | -0.89 | 0.00 | -0.09 | 7/20/2026 | 8/7/2026 4:00:14 PM EST |
| 540.00 | 60.10 | 67.00 | 63.55 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.06 | 8/7/2026 4:00:14 PM EST | |||
| 550.00 | 70.10 | 76.80 | 73.45 | % | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 8/7/2026 4:00:14 PM EST | |||
| 560.00 | 79.60 | 86.30 | 82.95 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 8/7/2026 4:00:14 PM EST | |||
| 570.00 | 88.40 | 97.20 | 92.80 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:14 PM EST | |||
| 580.00 | 98.30 | 107.10 | 102.70 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:14 PM EST | |||
| 590.00 | 108.20 | 117.20 | 112.70 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:14 PM EST | |||
| 600.00 | 118.30 | 126.90 | 122.60 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 610.00 | 128.50 | 137.00 | 132.75 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 620.00 | 138.80 | 147.10 | 142.95 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 630.00 | 148.30 | 157.10 | 152.70 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 640.00 | 158.20 | 167.10 | 162.65 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 650.00 | 168.20 | 177.00 | 172.60 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 660.00 | 178.20 | 187.00 | 182.60 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 670.00 | 188.10 | 197.00 | 192.55 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST | |||
| 680.00 | 198.10 | 207.00 | 202.55 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:14 PM EST |