Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $138.12 as of 11/19/2025 9:09:42 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 | 56.30 | 61.40 | 58.85 | 90.32 | 0.00 | 0.00% | 0.74 | 0 | 18 | 6.48 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 51.40 | 55.40 | 53.40 | 104.30 | 0.00 | 0.00% | 0.63 | 0 | 44 | 5.28 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 46.50 | 50.40 | 48.45 | 49.73 | 0.00 | 0.00% | 0.54 | 0 | 45 | 4.79 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 41.70 | 46.40 | 44.05 | 42.83 | 0.00 | 0.00% | 0.46 | 0 | 35 | 4.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 100.00 | 36.70 | 41.40 | 39.05 | 34.74 | 0.00 | 0.00% | 0.39 | 0 | 29 | 4.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 105.00 | 31.20 | 36.40 | 33.80 | 34.89 | 0.00 | 0.00% | 0.32 | 0 | 21 | 3.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 110.00 | 26.30 | 30.40 | 28.35 | 35.02 | 0.00 | 0.00% | 0.26 | 0 | 9 | 3.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 115.00 | 21.40 | 25.40 | 23.40 | % | 0.20 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 120.00 | 16.60 | 20.50 | 18.55 | 24.18 | 0.00 | 0.00% | 0.15 | 0 | 12 | 2.21 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 125.00 | 11.70 | 15.60 | 13.65 | 39.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.82 | 0.98 | 0.01 | -0.07 | 8/1/2025 | 11/19/2025 4:00:04 PM EST |
| 130.00 | 7.20 | 10.90 | 9.05 | 11.39 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.48 | 0.88 | 0.03 | -0.32 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 135.00 | 1.00 | 6.00 | 3.50 | 4.31 | -2.89 | -40.14% | 0.03 | 28 | 44 | 1.03 | 0.68 | 0.05 | -0.58 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 4.40 | 2.20 | 2.30 | -1.80 | -43.91% | 0.02 | 23 | 106 | 1.27 | 0.39 | 0.06 | -0.65 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 145.00 | 0.50 | 0.95 | 0.73 | 0.85 | -0.95 | -52.78% | 0.01 | 43 | 207 | 0.72 | 0.17 | 0.04 | -0.46 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.62 | -75.61% | 0.00 | 40 | 277 | 0.94 | 0.06 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.34 | -0.04 | -10.53% | 0.00 | 1 | 482 | 1.14 | 0.01 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 210 | 327 | 0.95 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 247 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 145 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 211 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 676 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 362 | 2.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.07 | +70.00% | 0.00 | 5 | 564 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 3.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 923 | 2.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 2.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:04 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 3.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.12 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 3.30 | 1.65 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 91 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 125.00 | 0.05 | 1.55 | 0.80 | 0.22 | +0.07 | +46.67% | 0.01 | 5 | 213 | 1.09 | -0.02 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 130.00 | 0.35 | 0.65 | 0.50 | 0.51 | +0.16 | +45.72% | 0.00 | 35 | 360 | 0.72 | -0.12 | 0.03 | -0.32 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 135.00 | 1.10 | 1.75 | 1.43 | 1.33 | +0.18 | +15.66% | 0.01 | 106 | 417 | 0.64 | -0.32 | 0.05 | -0.58 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 140.00 | 2.80 | 4.90 | 3.85 | 3.63 | +1.03 | +39.62% | 0.03 | 21 | 699 | 0.65 | -0.61 | 0.06 | -0.65 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 145.00 | 6.00 | 9.10 | 7.55 | 7.71 | +1.80 | +30.46% | 0.05 | 14 | 1,889 | 1.20 | -0.83 | 0.04 | -0.46 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 150.00 | 7.80 | 13.60 | 10.70 | 11.20 | +1.35 | +13.71% | 0.07 | 42 | 934 | 1.40 | -0.94 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 155.00 | 14.80 | 18.50 | 16.65 | 15.74 | +1.24 | +8.56% | 0.11 | 2 | 1,311 | 1.67 | -0.99 | 0.01 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 160.00 | 20.30 | 23.00 | 21.65 | 22.05 | +0.55 | +2.56% | 0.14 | 45 | 263 | 1.16 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 165.00 | 25.10 | 28.90 | 27.00 | 31.09 | 0.00 | 0.00% | 0.16 | 0 | 194 | 2.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 170.00 | 28.70 | 32.90 | 30.80 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 2.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 175.00 | 33.60 | 38.50 | 36.05 | 33.80 | -0.60 | -1.75% | 0.21 | 1 | 15 | 2.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 180.00 | 37.40 | 43.90 | 40.65 | 41.70 | +0.50 | +1.22% | 0.23 | 410 | 55 | 3.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 185.00 | 42.50 | 49.60 | 46.05 | 46.70 | +1.00 | +2.19% | 0.25 | 1,035 | 161 | 3.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 190.00 | 49.70 | 53.40 | 51.55 | 49.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 195.00 | 54.70 | 58.40 | 56.55 | 56.90 | +1.30 | +2.34% | 0.29 | 209 | 30 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 200.00 | 59.70 | 63.90 | 61.80 | 61.30 | -0.10 | -0.17% | 0.31 | 2,310 | 400 | 3.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 210.00 | 69.70 | 73.60 | 71.65 | 54.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 220.00 | 79.70 | 85.50 | 82.60 | 82.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 230.00 | 88.70 | 94.90 | 91.80 | 67.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/19/2025 4:00:04 PM EST |
| 240.00 | 98.70 | 105.20 | 101.95 | 80.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 250.00 | 108.70 | 115.20 | 111.95 | 87.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 260.00 | 118.70 | 125.20 | 121.95 | 100.48 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 270.00 | 128.70 | 135.20 | 131.95 | 107.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 280.00 | 138.70 | 144.70 | 141.70 | 96.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/19/2025 4:00:04 PM EST |
| 290.00 | 148.70 | 155.20 | 151.95 | % | 0.52 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 300.00 | 158.70 | 165.20 | 161.95 | % | 0.54 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 310.00 | 168.70 | 175.20 | 171.95 | % | 0.55 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 320.00 | 178.70 | 185.20 | 181.95 | % | 0.57 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 330.00 | 188.70 | 195.20 | 191.95 | % | 0.58 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 340.00 | 198.70 | 205.20 | 201.95 | % | 0.59 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 350.00 | 208.70 | 215.20 | 211.95 | % | 0.61 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 360.00 | 218.70 | 225.20 | 221.95 | % | 0.62 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 370.00 | 228.70 | 235.20 | 231.95 | % | 0.63 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 380.00 | 238.70 | 245.20 | 241.95 | % | 0.64 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 390.00 | 248.70 | 255.20 | 251.95 | % | 0.65 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 400.00 | 258.70 | 265.20 | 261.95 | % | 0.65 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST |