Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $141.19 as of 11/18/2025 8:23:09 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 | 57.10 | 64.30 | 60.70 | 90.32 | 0.00 | 0.00% | 0.76 | 0 | 18 | 5.62 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 11/18/2025 4:00:04 PM EST |
| 85.00 | 52.50 | 57.50 | 55.00 | 104.30 | 0.00 | 0.00% | 0.65 | 0 | 44 | 4.18 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/18/2025 4:00:04 PM EST |
| 90.00 | 47.10 | 54.30 | 50.70 | 49.73 | 0.00 | 0.00% | 0.56 | 0 | 45 | 4.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 95.00 | 42.10 | 49.30 | 45.70 | 42.83 | 0.00 | 0.00% | 0.48 | 0 | 35 | 4.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 100.00 | 37.10 | 44.30 | 40.70 | 34.74 | -3.20 | -8.44% | 0.41 | 2 | 29 | 3.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 105.00 | 32.10 | 39.30 | 35.70 | 34.89 | 0.00 | 0.00% | 0.34 | 0 | 21 | 3.46 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 110.00 | 27.10 | 34.40 | 30.75 | 35.02 | 0.00 | 0.00% | 0.28 | 0 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 115.00 | 22.20 | 30.40 | 26.30 | % | 0.23 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 120.00 | 17.20 | 24.50 | 20.85 | 24.18 | 0.00 | 0.00% | 0.17 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 125.00 | 12.30 | 19.50 | 15.90 | 39.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/18/2025 4:00:04 PM EST |
| 130.00 | 7.50 | 14.50 | 11.00 | 11.39 | 0.00 | 0.00% | 0.08 | 0 | 35 | 1.64 | 0.94 | 0.02 | -0.12 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 135.00 | 3.40 | 7.80 | 5.60 | 7.20 | +1.90 | +35.85% | 0.04 | 9 | 48 | 0.87 | 0.80 | 0.04 | -0.31 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 140.00 | 3.50 | 4.30 | 3.90 | 4.10 | +0.48 | +13.26% | 0.03 | 216 | 74 | 0.68 | 0.56 | 0.05 | -0.45 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 145.00 | 1.40 | 1.95 | 1.68 | 1.80 | +0.55 | +44.00% | 0.01 | 97 | 177 | 0.62 | 0.31 | 0.05 | -0.42 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 150.00 | 0.50 | 2.50 | 1.50 | 0.82 | +0.02 | +2.50% | 0.01 | 56 | 259 | 0.65 | 0.14 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 155.00 | 0.20 | 1.00 | 0.60 | 0.38 | -0.04 | -9.53% | 0.00 | 57 | 472 | 0.83 | 0.05 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 160.00 | 0.05 | 0.30 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 10 | 325 | 0.78 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 111 | 189 | 0.99 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 145 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 676 | 2.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 367 | 3.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 564 | 2.24 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 923 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,389 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 3.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 5.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.81 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 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 | 11/18/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/18/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 2.65 | 1.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 3.70 | 1.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 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 | 11/18/2025 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 46 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 141 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 53 | 177 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 130.00 | 0.20 | 0.60 | 0.40 | 0.35 | -0.75 | -68.19% | 0.00 | 202 | 347 | 0.64 | -0.06 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 135.00 | 0.70 | 1.40 | 1.05 | 1.15 | -1.35 | -54.00% | 0.01 | 84 | 381 | 0.62 | -0.20 | 0.04 | -0.31 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 140.00 | 2.50 | 2.90 | 2.70 | 2.60 | -2.20 | -45.84% | 0.02 | 85 | 725 | 0.61 | -0.44 | 0.05 | -0.45 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 145.00 | 5.00 | 6.10 | 5.55 | 5.91 | -2.18 | -26.95% | 0.04 | 17 | 1,895 | 0.58 | -0.69 | 0.05 | -0.42 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 150.00 | 5.50 | 12.50 | 9.00 | 9.85 | -3.10 | -23.94% | 0.06 | 45 | 962 | 1.30 | -0.86 | 0.03 | -0.27 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 155.00 | 11.50 | 16.80 | 14.15 | 14.50 | -3.20 | -18.08% | 0.09 | 19 | 1,321 | 1.41 | -0.95 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 160.00 | 16.10 | 23.00 | 19.55 | 21.50 | +0.10 | +0.47% | 0.12 | 6 | 263 | 1.96 | -0.99 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 165.00 | 19.70 | 24.60 | 22.15 | 31.09 | +6.49 | +26.39% | 0.13 | 1 | 200 | 1.02 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 170.00 | 24.50 | 33.10 | 28.80 | 31.40 | 0.00 | 0.00% | 0.17 | 0 | 17 | 2.45 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 175.00 | 29.70 | 38.10 | 33.90 | 34.40 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 180.00 | 34.50 | 43.10 | 38.80 | 41.20 | +3.43 | +9.09% | 0.22 | 200 | 55 | 2.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 185.00 | 39.60 | 48.00 | 43.80 | 45.70 | +0.20 | +0.44% | 0.24 | 1,085 | 161 | 3.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 190.00 | 45.40 | 53.10 | 49.25 | 49.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 195.00 | 51.80 | 58.10 | 54.95 | 55.60 | +1.30 | +2.40% | 0.28 | 225 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 200.00 | 56.20 | 61.40 | 58.80 | 61.40 | +1.20 | +2.00% | 0.29 | 2,273 | 400 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 210.00 | 64.80 | 73.00 | 68.90 | 54.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:04 PM EST |
| 220.00 | 75.70 | 83.00 | 79.35 | 82.13 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 230.00 | 86.90 | 92.90 | 89.90 | 67.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/18/2025 4:00:04 PM EST |
| 240.00 | 95.90 | 102.90 | 99.40 | 80.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 250.00 | 107.50 | 112.60 | 110.05 | 87.87 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 260.00 | 117.40 | 122.60 | 120.00 | 100.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 270.00 | 127.50 | 132.60 | 130.05 | 107.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 280.00 | 136.80 | 142.90 | 139.85 | 96.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/18/2025 4:00:04 PM EST |
| 290.00 | 147.20 | 152.60 | 149.90 | % | 0.52 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 300.00 | 157.40 | 162.60 | 160.00 | % | 0.53 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 310.00 | 167.00 | 172.90 | 169.95 | % | 0.55 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 320.00 | 176.60 | 182.90 | 179.75 | % | 0.56 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 330.00 | 187.10 | 192.90 | 190.00 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 340.00 | 195.60 | 202.90 | 199.25 | % | 0.59 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 350.00 | 205.30 | 212.90 | 209.10 | % | 0.60 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 360.00 | 215.10 | 222.90 | 219.00 | % | 0.61 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 370.00 | 227.00 | 233.00 | 230.00 | % | 0.62 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 380.00 | 237.40 | 242.60 | 240.00 | % | 0.63 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 390.00 | 245.90 | 252.60 | 249.25 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 400.00 | 256.50 | 262.60 | 259.55 | % | 0.65 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST |