Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $189.10 as of 10/1/2026 6:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 49.90 | 56.90 | 53.40 | % | 0.41 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.07 | 10/1/2026 3:59:56 PM EST | |||
| 135.00 | 47.50 | 52.30 | 49.90 | % | 0.37 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.08 | 10/1/2026 3:59:56 PM EST | |||
| 140.00 | 43.00 | 47.80 | 45.40 | % | 0.32 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.09 | 10/1/2026 3:59:56 PM EST | |||
| 145.00 | 38.60 | 43.50 | 41.05 | % | 0.28 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.10 | 10/1/2026 3:59:56 PM EST | |||
| 150.00 | 34.50 | 39.30 | 36.90 | 40.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.85 | 0.01 | -0.12 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 155.00 | 28.90 | 35.50 | 32.20 | % | 0.21 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.13 | 10/1/2026 3:59:56 PM EST | |||
| 160.00 | 24.10 | 31.70 | 27.90 | 37.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.77 | 0.01 | -0.14 | 9/24/2026 | 10/1/2026 3:59:56 PM EST |
| 165.00 | 22.70 | 26.80 | 24.75 | 43.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.73 | 0.01 | -0.15 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 170.00 | 19.20 | 23.60 | 21.40 | % | 0.13 | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.16 | 10/1/2026 3:59:56 PM EST | |||
| 175.00 | 17.30 | 18.80 | 18.05 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.01 | -0.16 | 10/1/2026 3:59:56 PM EST | |||
| 180.00 | 12.80 | 16.20 | 14.50 | 17.70 | -2.10 | -10.61% | 0.08 | 16 | 2 | 0.48 | 0.57 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 185.00 | 10.50 | 13.80 | 12.15 | 14.20 | -3.90 | -21.55% | 0.07 | 2 | 17 | 0.48 | 0.52 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 190.00 | 10.10 | 11.70 | 10.90 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.01 | -0.15 | 10/1/2026 3:59:56 PM EST | |||
| 195.00 | 8.70 | 9.90 | 9.30 | 10.20 | -2.40 | -19.05% | 0.05 | 4 | 218 | 0.52 | 0.41 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 200.00 | 7.20 | 8.40 | 7.80 | 8.77 | -2.43 | -21.70% | 0.04 | 5 | 13 | 0.52 | 0.36 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 210.00 | 4.80 | 5.90 | 5.35 | 5.66 | -2.89 | -33.81% | 0.03 | 6 | 30 | 0.52 | 0.26 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 1.85 | 4.10 | 2.98 | 3.89 | -1.31 | -25.20% | 0.01 | 14 | 5 | 0.49 | 0.19 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 5.20 | 2.63 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.47 | 0.14 | 0.01 | -0.08 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 240.00 | 0.90 | 3.40 | 2.15 | 3.50 | +0.88 | +33.59% | 0.01 | 1 | 4 | 0.56 | 0.10 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 250.00 | 0.10 | 5.90 | 3.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.07 | 0.00 | -0.05 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.07 | 10/1/2026 3:59:56 PM EST | |||
| 135.00 | 0.90 | 1.40 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | -0.07 | 0.00 | -0.08 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 140.00 | 0.30 | 6.10 | 3.20 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.09 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 1.98 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | -0.11 | 0.01 | -0.10 | 9/23/2026 | 10/1/2026 3:59:56 PM EST |
| 150.00 | 0.20 | 6.80 | 3.50 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.53 | -0.15 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 155.00 | 1.40 | 5.00 | 3.20 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.13 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 160.00 | 2.50 | 7.00 | 4.75 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.52 | -0.23 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 165.00 | 5.90 | 8.90 | 7.40 | 5.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.27 | 0.01 | -0.15 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 170.00 | 7.30 | 9.20 | 8.25 | 8.55 | +1.85 | +27.62% | 0.05 | 2 | 15 | 0.53 | -0.32 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 175.00 | 9.30 | 11.30 | 10.30 | 10.70 | +2.40 | +28.92% | 0.06 | 1 | 12 | 0.53 | -0.37 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 180.00 | 11.20 | 13.50 | 12.35 | 12.20 | +1.70 | +16.19% | 0.07 | 4 | 11 | 0.52 | -0.43 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 185.00 | 13.60 | 17.40 | 15.50 | 14.60 | +2.20 | +17.75% | 0.08 | 4 | 22 | 0.54 | -0.48 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 190.00 | 17.00 | 19.50 | 18.25 | 18.30 | +2.60 | +16.57% | 0.10 | 10 | 18 | 0.53 | -0.54 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 195.00 | 19.20 | 24.40 | 21.80 | 21.92 | +4.42 | +25.26% | 0.11 | 5 | 14 | 0.54 | -0.59 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 200.00 | 22.80 | 26.30 | 24.55 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.51 | -0.64 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 210.00 | 29.90 | 35.00 | 32.45 | 24.70 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.51 | -0.74 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 220.00 | 37.70 | 42.90 | 40.30 | % | 0.18 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.10 | 10/1/2026 3:59:56 PM EST | |||
| 230.00 | 46.30 | 51.10 | 48.70 | % | 0.21 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.08 | 10/1/2026 3:59:56 PM EST | |||
| 240.00 | 55.70 | 61.20 | 58.45 | % | 0.24 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.06 | 10/1/2026 3:59:56 PM EST | |||
| 250.00 | 65.20 | 70.10 | 67.65 | % | 0.27 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 10/1/2026 3:59:56 PM EST | |||
| 260.00 | 74.90 | 79.90 | 77.40 | % | 0.30 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 270.00 | 84.90 | 93.40 | 89.15 | % | 0.33 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 280.00 | 94.90 | 103.40 | 99.15 | % | 0.35 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 290.00 | 104.90 | 113.40 | 109.15 | % | 0.38 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 300.00 | 114.90 | 123.40 | 119.15 | % | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 310.00 | 124.90 | 133.40 | 129.15 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |