Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $194.25 as of 10/3/2025 3:09:27 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 | 119.40 | 126.70 | 123.05 | 90.32 | 0.00 | 0.00% | 1.54 | 0 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 85.00 | 114.30 | 121.80 | 118.05 | 104.30 | 0.00 | 0.00% | 1.39 | 0 | 44 | 1.93 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 109.40 | 116.80 | 113.10 | 85.03 | 0.00 | 0.00% | 1.26 | 0 | 45 | 1.75 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 104.50 | 111.70 | 108.10 | 80.04 | 0.00 | 0.00% | 1.14 | 0 | 35 | 1.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 100.00 | 99.30 | 106.90 | 103.10 | 75.07 | 0.00 | 0.00% | 1.03 | 0 | 29 | 1.54 | 1.00 | 0.00 | -0.02 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 105.00 | 94.70 | 101.80 | 98.25 | 67.37 | 0.00 | 0.00% | 0.94 | 0 | 22 | 1.41 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 110.00 | 89.70 | 97.20 | 93.45 | 70.70 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.44 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 10/3/2025 4:00:08 PM EST |
| 115.00 | 84.70 | 92.30 | 88.50 | % | 0.77 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 120.00 | 79.90 | 87.40 | 83.65 | % | 0.70 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 125.00 | 75.00 | 81.90 | 78.45 | 39.42 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.05 | 8/1/2025 | 10/3/2025 4:00:08 PM EST |
| 130.00 | 70.10 | 76.80 | 73.45 | 66.00 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.05 | 0.95 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 135.00 | 65.30 | 71.50 | 68.40 | 40.86 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.95 | 0.94 | 0.00 | -0.08 | 8/18/2025 | 10/3/2025 4:00:08 PM EST |
| 140.00 | 60.60 | 66.00 | 63.30 | 38.80 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.84 | 0.93 | 0.00 | -0.08 | 8/18/2025 | 10/3/2025 4:00:08 PM EST |
| 145.00 | 56.00 | 62.80 | 59.40 | 52.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.91 | 0.92 | 0.00 | -0.08 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 150.00 | 51.60 | 58.70 | 55.15 | 48.26 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.90 | 0.90 | 0.00 | -0.10 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 155.00 | 47.60 | 51.90 | 49.75 | 43.77 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.72 | 0.89 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 160.00 | 42.80 | 47.80 | 45.30 | 39.95 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.71 | 0.86 | 0.00 | -0.12 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 165.00 | 38.90 | 45.60 | 42.25 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.69 | 0.84 | 0.01 | -0.12 | 9/22/2025 | 10/3/2025 4:00:08 PM EST |
| 170.00 | 36.40 | 39.60 | 38.00 | 37.70 | +5.45 | +16.90% | 0.22 | 2 | 71 | 0.67 | 0.81 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 175.00 | 33.20 | 35.70 | 34.45 | 26.80 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.67 | 0.78 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 180.00 | 28.00 | 31.80 | 29.90 | 29.45 | +4.63 | +18.66% | 0.17 | 6 | 267 | 0.61 | 0.74 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 185.00 | 26.00 | 28.50 | 27.25 | 26.55 | +4.05 | +18.00% | 0.15 | 3 | 125 | 0.63 | 0.70 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 190.00 | 23.30 | 25.40 | 24.35 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.63 | 0.65 | 0.01 | -0.17 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 195.00 | 20.30 | 21.90 | 21.10 | 20.25 | +4.85 | +31.50% | 0.11 | 13 | 84 | 0.61 | 0.61 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 200.00 | 18.40 | 19.20 | 18.80 | 19.20 | +4.20 | +28.00% | 0.09 | 211 | 99 | 0.61 | 0.56 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 210.00 | 13.60 | 14.80 | 14.20 | 13.99 | +2.91 | +26.27% | 0.07 | 28 | 102 | 0.60 | 0.47 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 220.00 | 10.00 | 12.00 | 11.00 | 11.00 | +2.50 | +29.42% | 0.05 | 27 | 61 | 0.61 | 0.38 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 230.00 | 6.40 | 8.60 | 7.50 | 8.30 | +2.70 | +48.22% | 0.03 | 9 | 15 | 0.58 | 0.32 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 240.00 | 5.00 | 6.80 | 5.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.60 | 0.26 | 0.01 | -0.16 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 250.00 | 3.80 | 5.10 | 4.45 | 4.40 | +1.10 | +33.34% | 0.02 | 5 | 24 | 0.61 | 0.21 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 260.00 | 2.90 | 3.90 | 3.40 | 3.50 | +1.00 | +40.00% | 0.01 | 5 | 24 | 0.62 | 0.18 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 270.00 | 2.10 | 4.20 | 3.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | 0.14 | 0.00 | -0.12 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 280.00 | 1.75 | 2.55 | 2.15 | 2.11 | +0.51 | +31.88% | 0.01 | 150 | 2 | 0.65 | 0.12 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 290.00 | 1.35 | 2.05 | 1.70 | 1.61 | +0.93 | +136.77% | 0.01 | 150 | 6 | 0.66 | 0.10 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 300.00 | 0.00 | 1.85 | 0.93 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.07 | 0.00 | -0.08 | 9/12/2025 | 10/3/2025 4:00:08 PM EST |
| 310.00 | 0.10 | 9.30 | 4.70 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | 0.06 | 0.00 | -0.07 | 7/7/2025 | 10/3/2025 4:00:08 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.00 | 0.04 | 0.00 | -0.05 | 9/9/2025 | 10/3/2025 4:00:08 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.03 | 0.00 | -0.04 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.02 | 0.00 | -0.03 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.02 | 0.00 | -0.02 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 370.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 10/3/2025 4:00:08 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:08 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 | 0.15 | 0.08 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.84 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.30 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 10/3/2025 4:00:08 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.22 | 0.00 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 4:00:08 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.15 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 4:00:08 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | -0.01 | 0.00 | -0.02 | 9/10/2025 | 10/3/2025 4:00:08 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | -0.01 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 120.00 | 0.05 | 5.00 | 2.53 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 10/3/2025 4:00:08 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | -0.03 | 0.00 | -0.05 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 130.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.63 | -0.05 | 0.00 | -0.06 | 9/29/2025 | 10/3/2025 4:00:08 PM EST |
| 135.00 | 0.05 | 1.75 | 0.90 | 1.03 | -1.32 | -56.17% | 0.01 | 11 | 41 | 0.61 | -0.06 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 140.00 | 0.95 | 1.55 | 1.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.67 | -0.07 | 0.00 | -0.08 | 9/22/2025 | 10/3/2025 4:00:08 PM EST |
| 145.00 | 1.25 | 2.75 | 2.00 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.69 | -0.08 | 0.00 | -0.08 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 150.00 | 1.70 | 2.25 | 1.98 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.64 | -0.10 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 155.00 | 2.25 | 3.10 | 2.68 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 292 | 0.64 | -0.11 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 160.00 | 1.75 | 3.70 | 2.73 | 3.25 | -2.03 | -38.45% | 0.02 | 3 | 162 | 0.58 | -0.14 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 165.00 | 3.30 | 4.90 | 4.10 | 4.07 | -0.90 | -18.11% | 0.02 | 1 | 267 | 0.61 | -0.16 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 170.00 | 4.00 | 5.20 | 4.60 | 4.95 | -1.22 | -19.78% | 0.03 | 1 | 128 | 0.58 | -0.19 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 175.00 | 4.70 | 6.40 | 5.55 | 6.09 | -2.11 | -25.74% | 0.03 | 3 | 99 | 0.56 | -0.22 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 180.00 | 6.40 | 8.00 | 7.20 | 7.67 | -2.41 | -23.91% | 0.04 | 10 | 45 | 0.56 | -0.26 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 185.00 | 8.50 | 9.60 | 9.05 | 9.44 | -5.86 | -38.31% | 0.05 | 2 | 56 | 0.57 | -0.30 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 190.00 | 10.00 | 11.60 | 10.80 | 12.61 | -9.89 | -43.96% | 0.06 | 6 | 45 | 0.56 | -0.35 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 195.00 | 12.50 | 13.60 | 13.05 | 17.30 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.56 | -0.39 | 0.01 | -0.17 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 200.00 | 13.20 | 16.30 | 14.75 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | -0.44 | 0.01 | -0.18 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 210.00 | 19.10 | 21.80 | 20.45 | 51.76 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.53 | -0.53 | 0.01 | -0.18 | 7/29/2025 | 10/3/2025 4:00:08 PM EST |
| 220.00 | 25.10 | 28.30 | 26.70 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.52 | -0.62 | 0.01 | -0.18 | 9/23/2025 | 10/3/2025 4:00:08 PM EST |
| 230.00 | 33.30 | 35.30 | 34.30 | 67.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.68 | 0.01 | -0.18 | 7/24/2025 | 10/3/2025 4:00:08 PM EST |
| 240.00 | 40.90 | 43.30 | 42.10 | 76.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -0.74 | 0.01 | -0.16 | 7/24/2025 | 10/3/2025 4:00:08 PM EST |
| 250.00 | 48.10 | 54.80 | 51.45 | % | 0.21 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.15 | 10/3/2025 4:00:08 PM EST | |||
| 260.00 | 58.10 | 63.70 | 60.90 | 66.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | -0.82 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 270.00 | 68.10 | 72.90 | 70.50 | % | 0.26 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.12 | 10/3/2025 4:00:08 PM EST | |||
| 280.00 | 76.00 | 82.30 | 79.15 | 96.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.11 | 7/23/2025 | 10/3/2025 4:00:08 PM EST |
| 290.00 | 86.20 | 91.90 | 89.05 | % | 0.31 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.10 | 10/3/2025 4:00:08 PM EST | |||
| 300.00 | 95.60 | 101.50 | 98.55 | % | 0.33 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 310.00 | 104.10 | 111.40 | 107.75 | % | 0.35 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.07 | 10/3/2025 4:00:08 PM EST | |||
| 320.00 | 114.20 | 121.30 | 117.75 | % | 0.37 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.05 | 10/3/2025 4:00:08 PM EST | |||
| 330.00 | 123.80 | 131.10 | 127.45 | % | 0.39 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 340.00 | 133.60 | 141.40 | 137.50 | % | 0.40 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 350.00 | 143.50 | 152.10 | 147.80 | % | 0.42 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 360.00 | 153.70 | 162.10 | 157.90 | % | 0.44 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 370.00 | 163.70 | 171.00 | 167.35 | % | 0.45 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 380.00 | 173.70 | 181.10 | 177.40 | % | 0.47 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 390.00 | 183.70 | 191.10 | 187.40 | % | 0.48 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 400.00 | 193.70 | 201.10 | 197.40 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST |