Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $174.44 as of 8/22/2025 8:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.80 | 83.90 | 81.35 | 77.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 72.30 | 79.40 | 75.85 | 73.21 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 67.10 | 74.60 | 70.85 | 69.38 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 62.20 | 69.60 | 65.90 | 63.68 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 59.80 | 64.70 | 62.25 | % | 0.54 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 52.90 | 59.90 | 56.40 | % | 0.47 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 47.70 | 55.20 | 51.45 | % | 0.41 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 43.10 | 50.50 | 46.80 | 47.40 | +0.60 | +1.29% | 0.36 | 1 | 1 | 0.86 | 0.95 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 41.00 | 44.10 | 42.55 | 40.50 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.66 | 0.93 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 33.90 | 41.40 | 37.65 | 25.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | 0.90 | 0.01 | -0.08 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 32.20 | 33.70 | 32.95 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.45 | 0.87 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 25.70 | 30.90 | 28.30 | 30.66 | +3.66 | +13.56% | 0.19 | 3 | 25 | 0.42 | 0.83 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 24.80 | 27.60 | 26.20 | 25.79 | -2.11 | -7.57% | 0.17 | 1 | 62 | 0.51 | 0.78 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 21.20 | 22.10 | 21.65 | 22.00 | -1.40 | -5.99% | 0.14 | 52 | 125 | 0.46 | 0.73 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 18.00 | 20.30 | 19.15 | 19.30 | -0.30 | -1.54% | 0.12 | 1 | 65 | 0.49 | 0.68 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 14.60 | 15.80 | 15.20 | 16.50 | +0.90 | +5.77% | 0.09 | 2 | 131 | 0.44 | 0.62 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 11.60 | 13.20 | 12.40 | 14.00 | -0.90 | -6.04% | 0.07 | 3 | 134 | 0.42 | 0.55 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 10.40 | 11.00 | 10.70 | 10.60 | -2.35 | -18.15% | 0.06 | 10 | 108 | 0.45 | 0.49 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 8.40 | 9.10 | 8.75 | 10.00 | -0.35 | -3.39% | 0.05 | 3 | 121 | 0.45 | 0.42 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 6.50 | 7.70 | 7.10 | 7.80 | +0.40 | +5.41% | 0.04 | 1 | 22 | 0.45 | 0.36 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 4.60 | 6.60 | 5.60 | 6.02 | -1.13 | -15.81% | 0.03 | 1 | 9 | 0.45 | 0.31 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 4.40 | 5.10 | 4.75 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.46 | 0.27 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 2.20 | 3.90 | 3.05 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.20 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 1.90 | 3.10 | 2.50 | 2.32 | -0.68 | -22.67% | 0.01 | 16 | 33 | 0.49 | 0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.52 | 0.10 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.90 | 1.35 | 1.13 | 1.30 | +0.45 | +52.95% | 0.00 | 7 | 30 | 0.51 | 0.08 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | 0.05 | 0.00 | -0.04 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.10 | -11.77% | 0.00 | 15 | 57 | 0.56 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 0.40 | 0.85 | 0.63 | 0.57 | -1.98 | -77.65% | 0.00 | 15 | 3 | 0.59 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 4.70 | 2.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.05 | -11.12% | 0.00 | 32 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 4.60 | 2.30 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 6 | 6 | 0.94 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.31 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.01 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.15 | -0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.82 | % | 0.01 | 32 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.97 | -1.30 | -57.27% | 0.01 | 1 | 2 | 0.74 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.10 | 2.05 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.05 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.59 | -0.07 | 0.00 | -0.06 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 1.70 | 2.00 | 1.85 | 1.85 | -0.60 | -24.49% | 0.01 | 1 | 17 | 0.50 | -0.10 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 2.00 | 2.95 | 2.48 | 2.62 | -0.68 | -20.61% | 0.02 | 1 | 68 | 0.48 | -0.13 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 3.20 | 3.70 | 3.45 | 3.41 | -0.56 | -14.11% | 0.02 | 2 | 79 | 0.49 | -0.17 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 4.30 | 5.00 | 4.65 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.48 | -0.22 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 5.70 | 6.20 | 5.95 | 5.80 | -0.89 | -13.31% | 0.04 | 1 | 186 | 0.48 | -0.27 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 7.40 | 8.00 | 7.70 | 6.95 | -1.65 | -19.19% | 0.05 | 1 | 152 | 0.47 | -0.32 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 9.40 | 10.10 | 9.75 | 8.85 | -1.85 | -17.29% | 0.06 | 1 | 78 | 0.47 | -0.38 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 11.70 | 12.50 | 12.10 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.47 | -0.45 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 14.50 | 15.40 | 14.95 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.47 | -0.51 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 17.60 | 18.50 | 18.05 | 31.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | -0.58 | 0.01 | -0.12 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 17.20 | 25.30 | 21.25 | 27.83 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.45 | -0.64 | 0.01 | -0.11 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 21.40 | 27.20 | 24.30 | 24.90 | -15.86 | -38.92% | 0.12 | 1 | 3 | 0.42 | -0.69 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 26.50 | 30.80 | 28.65 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.45 | -0.73 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 33.80 | 41.40 | 37.60 | 55.83 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.68 | -0.80 | 0.01 | -0.09 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 42.60 | 49.60 | 46.10 | 62.85 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.68 | -0.87 | 0.01 | -0.07 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 52.10 | 59.80 | 55.95 | 46.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.77 | -0.90 | 0.01 | -0.06 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 61.90 | 68.90 | 65.40 | 76.76 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.80 | -0.92 | 0.00 | -0.05 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 71.70 | 78.40 | 75.05 | 71.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.04 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 81.60 | 88.80 | 85.20 | 81.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.03 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 91.80 | 98.80 | 95.30 | % | 0.35 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 280.00 | 101.60 | 109.50 | 105.55 | % | 0.38 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 112.20 | 119.40 | 115.80 | 59.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 121.70 | 129.50 | 125.60 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 131.70 | 139.00 | 135.35 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 141.70 | 149.00 | 145.35 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 151.60 | 159.50 | 155.55 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 161.80 | 169.00 | 165.40 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 171.70 | 179.50 | 175.60 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 181.60 | 189.00 | 185.30 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 191.70 | 199.00 | 195.35 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 201.70 | 209.00 | 205.35 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 390.00 | 211.70 | 218.90 | 215.30 | % | 0.55 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 400.00 | 221.60 | 229.00 | 225.30 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |