Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $148.33 as of 11/26/2025 8:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.70 | 73.20 | 68.95 | 118.61 | 0.00 | 0.00% | 0.86 | 0 | 20 | 1.56 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 4:00:09 PM EST |
| 85.00 | 59.70 | 68.20 | 63.95 | 79.85 | 0.00 | 0.00% | 0.75 | 0 | 18 | 1.44 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 11/26/2025 4:00:09 PM EST |
| 90.00 | 54.80 | 63.30 | 59.05 | 45.70 | 0.00 | 0.00% | 0.66 | 0 | 24 | 1.33 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:09 PM EST |
| 95.00 | 49.90 | 58.40 | 54.15 | 103.46 | 0.00 | 0.00% | 0.57 | 0 | 21 | 1.23 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 11/26/2025 4:00:09 PM EST |
| 100.00 | 45.10 | 50.80 | 47.95 | 41.40 | 0.00 | 0.00% | 0.48 | 0 | 33 | 0.86 | 0.98 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 4:00:09 PM EST |
| 105.00 | 40.40 | 47.00 | 43.70 | 46.60 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.89 | 0.97 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 110.00 | 35.60 | 41.00 | 38.30 | 37.00 | +4.20 | +12.81% | 0.35 | 5 | 53 | 0.72 | 0.95 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 115.00 | 32.60 | 36.60 | 34.60 | 26.80 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.68 | 0.92 | 0.01 | -0.05 | 11/18/2025 | 11/26/2025 4:00:09 PM EST |
| 120.00 | 29.70 | 33.50 | 31.60 | 28.45 | -2.95 | -9.40% | 0.26 | 10 | 41 | 0.57 | 0.89 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 125.00 | 22.10 | 30.90 | 26.50 | 22.57 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.80 | 0.85 | 0.01 | -0.08 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 130.00 | 18.40 | 26.10 | 22.25 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.71 | 0.80 | 0.01 | -0.09 | 11/21/2025 | 11/26/2025 4:00:09 PM EST |
| 135.00 | 14.80 | 23.30 | 19.05 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.47 | 0.74 | 0.01 | -0.10 | 11/21/2025 | 11/26/2025 4:00:09 PM EST |
| 140.00 | 14.50 | 16.40 | 15.45 | 14.70 | -2.70 | -15.52% | 0.11 | 3 | 178 | 0.47 | 0.67 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 145.00 | 12.60 | 13.40 | 13.00 | 13.00 | 0.00 | 0.00% | 0.09 | 22 | 271 | 0.49 | 0.60 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 150.00 | 10.00 | 10.90 | 10.45 | 10.04 | -0.33 | -3.19% | 0.07 | 11 | 144 | 0.48 | 0.53 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 155.00 | 7.70 | 8.30 | 8.00 | 7.64 | -0.42 | -5.22% | 0.05 | 5 | 312 | 0.47 | 0.45 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 160.00 | 5.90 | 6.70 | 6.30 | 5.89 | -0.31 | -5.00% | 0.04 | 20 | 247 | 0.47 | 0.38 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 165.00 | 4.50 | 5.30 | 4.90 | 4.20 | -1.40 | -25.00% | 0.03 | 10 | 119 | 0.47 | 0.31 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 170.00 | 3.30 | 4.00 | 3.65 | 3.56 | -0.84 | -19.10% | 0.02 | 11 | 75 | 0.46 | 0.25 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 175.00 | 2.55 | 3.10 | 2.83 | 2.78 | +0.03 | +1.10% | 0.02 | 1 | 276 | 0.47 | 0.20 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 180.00 | 1.40 | 2.70 | 2.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.45 | 0.16 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 4:00:09 PM EST |
| 185.00 | 0.95 | 2.15 | 1.55 | 1.60 | +0.15 | +10.35% | 0.01 | 1 | 32 | 0.46 | 0.12 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 190.00 | 0.35 | 1.85 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.45 | 0.09 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 4:00:09 PM EST |
| 195.00 | 0.30 | 1.70 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.47 | 0.07 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 4:00:09 PM EST |
| 200.00 | 0.40 | 0.95 | 0.68 | 0.80 | -0.02 | -2.44% | 0.00 | 2 | 352 | 0.47 | 0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 210.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.03 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.71 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.62 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:09 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:09 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:09 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:09 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 4:00:09 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:09 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:09 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:09 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:09 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 4:00:09 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.72 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.47 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 11/26/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.99 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 11/26/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.67 | -0.09 | -11.85% | 0.01 | 1 | 61 | 0.77 | -0.02 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 105.00 | 0.10 | 1.50 | 0.80 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.58 | -0.03 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 4:00:09 PM EST |
| 110.00 | 0.30 | 1.65 | 0.98 | 1.02 | -0.24 | -19.05% | 0.01 | 1 | 83 | 0.56 | -0.05 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 115.00 | 0.70 | 2.05 | 1.38 | 1.35 | -1.17 | -46.43% | 0.01 | 1 | 109 | 0.55 | -0.08 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 120.00 | 1.30 | 2.75 | 2.03 | 1.72 | -0.23 | -11.80% | 0.02 | 10 | 223 | 0.55 | -0.11 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 125.00 | 1.60 | 2.90 | 2.25 | 2.57 | +0.12 | +4.90% | 0.02 | 4 | 111 | 0.49 | -0.15 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 130.00 | 3.30 | 3.90 | 3.60 | 3.57 | -0.88 | -19.78% | 0.03 | 4 | 173 | 0.51 | -0.20 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 135.00 | 4.70 | 5.30 | 5.00 | 5.51 | +0.51 | +10.20% | 0.04 | 3 | 126 | 0.50 | -0.26 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 140.00 | 6.30 | 6.90 | 6.60 | 7.00 | +0.44 | +6.71% | 0.05 | 1 | 466 | 0.49 | -0.33 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 145.00 | 8.40 | 8.90 | 8.65 | 9.70 | +0.80 | +8.99% | 0.06 | 2 | 133 | 0.49 | -0.40 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 150.00 | 10.70 | 11.40 | 11.05 | 12.60 | +1.80 | +16.67% | 0.07 | 2 | 163 | 0.48 | -0.47 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 155.00 | 13.30 | 14.20 | 13.75 | 15.52 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.47 | -0.55 | 0.02 | -0.11 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 160.00 | 16.60 | 17.40 | 17.00 | 17.50 | -0.20 | -1.13% | 0.11 | 5 | 115 | 0.47 | -0.62 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:09 PM EST |
| 165.00 | 16.30 | 21.80 | 19.05 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.53 | -0.69 | 0.01 | -0.09 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 170.00 | 20.20 | 25.60 | 22.90 | 34.51 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.54 | -0.75 | 0.01 | -0.08 | 11/14/2025 | 11/26/2025 4:00:09 PM EST |
| 175.00 | 25.90 | 31.30 | 28.60 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.63 | -0.80 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 4:00:09 PM EST |
| 180.00 | 29.70 | 35.60 | 32.65 | 41.55 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.65 | -0.84 | 0.01 | -0.06 | 11/21/2025 | 11/26/2025 4:00:09 PM EST |
| 185.00 | 36.20 | 41.70 | 38.95 | 34.84 | 0.00 | 0.00% | 0.21 | 0 | 184 | 0.76 | -0.88 | 0.01 | -0.05 | 10/23/2025 | 11/26/2025 4:00:09 PM EST |
| 190.00 | 39.10 | 46.40 | 42.75 | 45.00 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.80 | -0.91 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:09 PM EST |
| 195.00 | 43.80 | 51.30 | 47.55 | 57.28 | 0.00 | 0.00% | 0.24 | 0 | 92 | 0.84 | -0.93 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 4:00:09 PM EST |
| 200.00 | 49.60 | 56.00 | 52.80 | 21.70 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.87 | -0.95 | 0.00 | -0.03 | 10/22/2025 | 11/26/2025 4:00:09 PM EST |
| 210.00 | 57.40 | 65.90 | 61.65 | 67.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | -0.97 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 4:00:09 PM EST |
| 220.00 | 67.30 | 75.80 | 71.55 | 35.59 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 11/26/2025 4:00:09 PM EST |
| 230.00 | 77.30 | 85.80 | 81.55 | 43.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 11/26/2025 4:00:09 PM EST |
| 240.00 | 87.30 | 95.80 | 91.55 | 78.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 4:00:09 PM EST |
| 250.00 | 97.30 | 105.80 | 101.55 | 94.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 4:00:09 PM EST |
| 260.00 | 107.30 | 115.80 | 111.55 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 270.00 | 117.30 | 125.80 | 121.55 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 280.00 | 127.30 | 135.80 | 131.55 | 108.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:09 PM EST |
| 290.00 | 137.30 | 145.80 | 141.55 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 300.00 | 147.30 | 155.80 | 151.55 | 111.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 4:00:09 PM EST |
| 310.00 | 157.30 | 165.80 | 161.55 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 320.00 | 167.30 | 175.80 | 171.55 | % | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 330.00 | 177.30 | 185.80 | 181.55 | % | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 340.00 | 187.30 | 195.80 | 191.55 | % | 0.56 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 350.00 | 197.30 | 205.80 | 201.55 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 360.00 | 207.30 | 215.80 | 211.55 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 370.00 | 217.30 | 225.80 | 221.55 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 380.00 | 227.30 | 235.80 | 231.55 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 390.00 | 237.30 | 245.80 | 241.55 | % | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST | |||
| 400.00 | 247.30 | 255.80 | 251.55 | % | 0.63 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:09 PM EST |