Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $200.29 as of 8/24/2026 2:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 110.70 | 118.80 | 114.75 | % | 1.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 90.00 | 105.80 | 113.90 | 109.85 | % | 1.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 95.00 | 100.80 | 108.90 | 104.85 | % | 1.10 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 100.00 | 95.80 | 103.90 | 99.85 | % | 1.00 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 105.00 | 90.90 | 99.00 | 94.95 | 96.55 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:09 PM EST |
| 110.00 | 85.90 | 94.20 | 90.05 | 92.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 115.00 | 81.00 | 89.10 | 85.05 | 87.60 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:09 PM EST |
| 120.00 | 76.00 | 84.10 | 80.05 | 78.64 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 8/24/2026 4:00:09 PM EST |
| 125.00 | 71.10 | 79.20 | 75.15 | 78.06 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 8/24/2026 4:00:09 PM EST |
| 130.00 | 66.10 | 74.30 | 70.20 | 106.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 8/24/2026 4:00:09 PM EST |
| 135.00 | 61.30 | 69.40 | 65.35 | % | 0.48 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:09 PM EST | |||
| 140.00 | 58.40 | 64.20 | 61.30 | 89.34 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.03 | 7/22/2026 | 8/24/2026 4:00:09 PM EST |
| 145.00 | 53.50 | 59.40 | 56.45 | % | 0.39 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 8/24/2026 4:00:09 PM EST | |||
| 150.00 | 49.60 | 54.70 | 52.15 | 53.70 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.58 | 0.95 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 155.00 | 44.30 | 50.00 | 47.15 | 76.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | 0.94 | 0.00 | -0.05 | 7/20/2026 | 8/24/2026 4:00:09 PM EST |
| 160.00 | 39.80 | 45.50 | 42.65 | 75.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.52 | 0.91 | 0.00 | -0.06 | 6/26/2026 | 8/24/2026 4:00:09 PM EST |
| 165.00 | 35.30 | 40.90 | 38.10 | % | 0.23 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.07 | 8/24/2026 4:00:09 PM EST | |||
| 170.00 | 32.10 | 36.40 | 34.25 | 34.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.54 | 0.85 | 0.01 | -0.08 | 8/20/2026 | 8/24/2026 4:00:09 PM EST |
| 175.00 | 27.70 | 32.20 | 29.95 | 60.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.51 | 0.81 | 0.01 | -0.10 | 6/29/2026 | 8/24/2026 4:00:09 PM EST |
| 180.00 | 23.10 | 29.00 | 26.05 | 26.27 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.49 | 0.76 | 0.01 | -0.11 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 185.00 | 19.50 | 24.10 | 21.80 | 23.35 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | 0.71 | 0.01 | -0.12 | 8/12/2026 | 8/24/2026 4:00:09 PM EST |
| 190.00 | 17.20 | 18.90 | 18.05 | 23.48 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.42 | 0.66 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 4:00:09 PM EST |
| 195.00 | 14.00 | 16.00 | 15.00 | 16.95 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.41 | 0.60 | 0.01 | -0.13 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 200.00 | 12.00 | 13.50 | 12.75 | 12.85 | -2.05 | -13.76% | 0.06 | 7 | 282 | 0.42 | 0.53 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 210.00 | 8.00 | 9.20 | 8.60 | 9.90 | -0.60 | -5.72% | 0.04 | 2 | 216 | 0.41 | 0.41 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 220.00 | 4.70 | 6.30 | 5.50 | 4.70 | -1.25 | -21.01% | 0.03 | 1 | 65 | 0.41 | 0.30 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 230.00 | 2.60 | 4.20 | 3.40 | 4.13 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.40 | 0.21 | 0.01 | -0.09 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 240.00 | 1.75 | 2.75 | 2.25 | 2.25 | -0.15 | -6.25% | 0.01 | 1 | 86 | 0.41 | 0.15 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 250.00 | 0.85 | 2.35 | 1.60 | 1.45 | -0.70 | -32.56% | 0.01 | 1 | 58 | 0.43 | 0.10 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 260.00 | 0.50 | 1.55 | 1.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | 0.07 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 4:00:09 PM EST |
| 270.00 | 0.05 | 1.55 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.42 | 0.05 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.02 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 8/24/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 5.20 | 2.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 5.20 | 2.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 5.10 | 2.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 7.20 | 3.60 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 5.10 | 2.55 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 5.10 | 2.55 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 5.10 | 2.55 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 5.10 | 2.55 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 8/24/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 3.00 | 1.50 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 5.20 | 2.60 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 8/24/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | -0.02 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 4:00:09 PM EST |
| 145.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.03 | 8/24/2026 4:00:09 PM EST | |||
| 150.00 | 0.10 | 2.50 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.05 | 0.00 | -0.04 | 8/7/2026 | 8/24/2026 4:00:09 PM EST |
| 155.00 | 0.35 | 1.85 | 1.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.06 | 0.00 | -0.05 | 6/26/2026 | 8/24/2026 4:00:09 PM EST |
| 160.00 | 0.75 | 2.25 | 1.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | -0.09 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 165.00 | 1.40 | 2.45 | 1.93 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.12 | 0.01 | -0.07 | 8/17/2026 | 8/24/2026 4:00:09 PM EST |
| 170.00 | 0.85 | 3.00 | 1.93 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.38 | -0.15 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 175.00 | 2.75 | 4.30 | 3.53 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.42 | -0.19 | 0.01 | -0.10 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 180.00 | 4.20 | 5.10 | 4.65 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 600 | 0.42 | -0.24 | 0.01 | -0.11 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 185.00 | 5.00 | 7.00 | 6.00 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 1,826 | 0.41 | -0.29 | 0.01 | -0.12 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 190.00 | 6.80 | 8.80 | 7.80 | 7.05 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.41 | -0.34 | 0.01 | -0.12 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 195.00 | 9.00 | 10.70 | 9.85 | 9.60 | +1.59 | +19.85% | 0.05 | 3 | 132 | 0.41 | -0.40 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 200.00 | 11.00 | 13.30 | 12.15 | 11.38 | +0.08 | +0.71% | 0.06 | 2 | 32 | 0.40 | -0.47 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 210.00 | 16.90 | 19.00 | 17.95 | 14.45 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | -0.59 | 0.01 | -0.12 | 8/18/2026 | 8/24/2026 4:00:09 PM EST |
| 220.00 | 24.00 | 25.90 | 24.95 | 16.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.40 | -0.70 | 0.01 | -0.11 | 8/14/2026 | 8/24/2026 4:00:09 PM EST |
| 230.00 | 29.30 | 34.50 | 31.90 | 26.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.48 | -0.79 | 0.01 | -0.09 | 7/22/2026 | 8/24/2026 4:00:09 PM EST |
| 240.00 | 38.20 | 43.80 | 41.00 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 8/24/2026 4:00:09 PM EST | |||
| 250.00 | 47.60 | 53.40 | 50.50 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.90 | 0.01 | -0.06 | 6/26/2026 | 8/24/2026 4:00:09 PM EST |
| 260.00 | 57.40 | 62.70 | 60.05 | 46.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | -0.93 | 0.00 | -0.04 | 6/26/2026 | 8/24/2026 4:00:09 PM EST |
| 270.00 | 66.90 | 75.00 | 70.95 | % | 0.26 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.03 | 8/24/2026 4:00:09 PM EST | |||
| 280.00 | 76.90 | 85.30 | 81.10 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 8/24/2026 4:00:09 PM EST | |||
| 290.00 | 86.90 | 95.00 | 90.95 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:09 PM EST | |||
| 300.00 | 96.90 | 105.00 | 100.95 | % | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:09 PM EST | |||
| 310.00 | 106.90 | 115.00 | 110.95 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 320.00 | 116.90 | 125.00 | 120.95 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 330.00 | 126.90 | 135.00 | 130.95 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 340.00 | 136.90 | 145.00 | 140.95 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 350.00 | 146.90 | 155.00 | 150.95 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST |