MCO
Moody's Corporation
stockNYSE
Market OpenOct 27, 2026 2:00:40 PM EDT
471.67USD-2.639%(-12.78)484,964
Pre-marketOct 27, 2026 9:26:30 AM EDT
490.00USD+1.146%(+5.55)
Expiration Dates
Open interestCallsITM 200OTM 4,905PutsITM 160OTM 2,087P/C 0.44
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 680 C | 0.02 | -66.67% | 25 | 129 | 10-21 |
| 670 C | 0.65 | -38.10% | 1 | 3 | 09-14 |
| 660 C | 0.65 | -50.00% | 1 | 6 | 09-14 |
| 650 C | 0.65 | -40.91% | 1 | 4 | 09-14 |
| 640 C | 1.40 | -72.55% | 16 | 115 | 08-04 |
| 630 C | 0.65 | 0.00% | 1 | 1 | 09-14 |
| 620 C | 0.70 | -68.18% | 1 | 22 | 09-14 |
| 610 C | 0.65 | -73.68% | 1 | 35 | 10-02 |
| 600 C | 0.39 | -93.25% | 5 | 6 | 10-20 |
| 590 C | 3.07 | 0.00% | 7 | 7 | 08-18 |
| 580 C | 0.62 | -85.71% | 1 | 28 | 10-20 |
| 570 C | 0.11 | -85.33% | 2 | 38 | 10-21 |
| 560 C | 0.50 | -50.98% | 1 | 23 | 10-22 |
| 550 C | 0.56 | -65.00% | 36 | 242 | 10-21 |
| 540 C | 0.87 | +2.35% | 1 | 92 | 10-26 |
| 530 C | 1.65 | -48.76% | 31 | 1,556 | 10-26 |
| 520 C | 2.81 | +0.36% | 5 | 104 | 10-23 |
| 510 C | 4.70 | -37.33% | 17 | 1,175 | 10-26 |
| 500 C | 7.00 | -39.24% | 1 | 134 | 10-26 |
| 490 C | 12.08 | -20.68% | 18 | 1,136 | 10-26 |
| 480 C | 17.21 | -16.01% | 4 | 49 | 10-26 |
| 470 C | 29.00 | +38.10% | 9 | 67 | 10-22 |
| 460 C | 28.07 | -11.31% | 8 | 76 | 10-21 |
| 450 C | 20.30 | +4.10% | 2 | 36 | 10-08 |
| 440 C | 48.00 | +11.63% | 1 | 11 | 10-22 |
| 430 C | — | — | 0 | 0 | — |
| 420 C | 65.50 | +8.62% | 1 | 1 | 02-24 |
| 410 C | — | — | 0 | 0 | — |
| 400 C | — | — | 0 | 0 | — |
| 390 C | 66.65 | 0.00% | 2 | 2 | 10-08 |
| 380 C | 86.70 | -10.34% | 2 | 4 | 05-19 |
| 370 C | 113.50 | -15.01% | 3 | 0 | 10-23 |
| 360 C | — | — | 0 | 0 | — |
| 350 C | — | — | 0 | 0 | — |
| 340 C | — | — | 0 | 0 | — |
| 330 C | — | — | 0 | 0 | — |
| 320 C | — | — | 0 | 0 | — |
| 310 C | 146.00 | -12.84% | 4 | 1 | 03-11 |
| 300 C | 165.50 | +3.44% | 1 | 2 | 04-17 |
| 290 C | — | — | 0 | 0 | — |
| 280 C | — | — | 0 | 0 | — |
| 270 C | — | — | 0 | 0 | — |
| 260 C | — | — | 0 | 0 | — |
| 250 C | — | — | 0 | 0 | — |
| 240 C | — | — | 0 | 0 | — |
| 230 C | — | — | 0 | 0 | — |
| 220 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 680 P | — | — | 0 | 0 | — |
| 670 P | — | — | 0 | 0 | — |
| 660 P | — | — | 0 | 0 | — |
| 650 P | — | — | 0 | 0 | — |
| 640 P | — | — | 0 | 0 | — |
| 630 P | — | — | 0 | 0 | — |
| 620 P | — | — | 0 | 0 | — |
| 610 P | — | — | 0 | 0 | — |
| 600 P | — | — | 0 | 0 | — |
| 590 P | — | — | 0 | 0 | — |
| 580 P | — | — | 0 | 0 | — |
| 570 P | — | — | 0 | 0 | — |
| 560 P | 77.20 | 0.00% | 57 | 0 | 07-22 |
| 550 P | 70.90 | 0.00% | 15 | 0 | 07-22 |
| 540 P | — | — | 0 | 0 | — |
| 530 P | 82.00 | 0.00% | 2 | 0 | 04-23 |
| 520 P | 36.00 | +33.83% | 1 | 2 | 09-01 |
| 510 P | 28.60 | +13.04% | 1 | 4 | 09-03 |
| 500 P | 26.89 | +18.46% | 10 | 10 | 10-16 |
| 490 P | 21.90 | -21.70% | 70 | 70 | 10-15 |
| 480 P | 12.30 | +11.82% | 4 | 74 | 10-26 |
| 470 P | 8.80 | -12.00% | 1 | 113 | 10-26 |
| 460 P | 5.86 | +7.52% | 2 | 237 | 10-26 |
| 450 P | 3.70 | -25.25% | 24 | 607 | 10-26 |
| 440 P | 2.27 | -22.53% | 76 | 175 | 10-26 |
| 430 P | 1.47 | -31.31% | 76 | 162 | 10-26 |
| 420 P | 1.00 | -35.48% | 16 | 113 | 10-26 |
| 410 P | 2.38 | +158.70% | 1 | 120 | 10-23 |
| 400 P | 0.35 | -42.62% | 6 | 187 | 10-26 |
| 390 P | 0.34 | -24.44% | 1 | 27 | 10-26 |
| 380 P | 0.30 | -90.65% | 10 | 19 | 10-21 |
| 370 P | 0.20 | +185.71% | 11 | 94 | 10-26 |
| 360 P | 0.20 | -9.09% | 2 | 58 | 10-21 |
| 350 P | 0.15 | +15.38% | 27 | 44 | 10-21 |
| 340 P | 0.14 | -72.00% | 1 | 24 | 10-23 |
| 330 P | 0.05 | -87.50% | 2 | 10 | 10-19 |
| 320 P | 0.53 | -22.06% | 2 | 6 | 09-14 |
| 310 P | 0.18 | -10.00% | 1 | 6 | 10-13 |
| 300 P | 0.32 | -13.51% | 3 | 41 | 10-12 |
| 290 P | 3.06 | -10.26% | 1 | 1 | 05-05 |
| 280 P | 0.85 | -74.70% | 1 | 3 | 08-07 |
| 270 P | 0.80 | -79.00% | 1 | 2 | 08-07 |
| 260 P | 0.16 | -78.67% | 3 | 3 | 09-21 |
| 250 P | 0.11 | -71.05% | 3 | 26 | 08-27 |
| 240 P | 1.10 | -39.56% | 1 | 3 | 05-27 |
| 230 P | 2.50 | -13.79% | 1 | 2 | 04-06 |
| 220 P | 2.10 | -5.83% | 1 | 4 | 04-06 |