Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $199.46 as of 10/27/2026 9:25:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 120.50 | 128.10 | 124.30 | 109.45 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 4:00:05 PM EST |
| 80.00 | 115.90 | 123.20 | 119.55 | % | 1.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 85.00 | 110.80 | 118.20 | 114.50 | % | 1.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 90.00 | 105.60 | 113.00 | 109.30 | % | 1.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 95.00 | 100.90 | 108.30 | 104.60 | % | 1.10 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 100.00 | 95.70 | 103.50 | 99.60 | % | 1.00 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 105.00 | 91.00 | 98.00 | 94.50 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 110.00 | 85.80 | 93.60 | 89.70 | 87.10 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:05 PM EST |
| 115.00 | 81.10 | 88.40 | 84.75 | % | 0.74 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 120.00 | 76.20 | 83.00 | 79.60 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 125.00 | 71.30 | 78.40 | 74.85 | % | 0.60 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 130.00 | 66.10 | 73.90 | 70.00 | % | 0.54 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 135.00 | 61.50 | 67.80 | 64.65 | % | 0.48 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 140.00 | 57.10 | 63.00 | 60.05 | % | 0.43 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 145.00 | 52.40 | 58.20 | 55.30 | % | 0.38 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 150.00 | 47.70 | 53.50 | 50.60 | 69.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.80 | 0.95 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 42.50 | 48.80 | 45.65 | % | 0.29 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.05 | 10/27/2026 4:00:05 PM EST | |||
| 160.00 | 38.60 | 44.20 | 41.40 | 47.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.71 | 0.91 | 0.00 | -0.06 | 8/20/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 34.30 | 39.40 | 36.85 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.07 | 10/1/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 30.60 | 35.70 | 33.15 | 44.97 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.48 | 0.85 | 0.01 | -0.08 | 10/13/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 26.40 | 31.80 | 29.10 | 45.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.47 | 0.81 | 0.01 | -0.10 | 8/14/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 22.70 | 26.20 | 24.45 | 28.70 | -9.00 | -23.88% | 0.14 | 2 | 17 | 0.43 | 0.76 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 20.00 | 22.60 | 21.30 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.44 | 0.71 | 0.01 | -0.12 | 5/20/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 17.00 | 19.40 | 18.20 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.44 | 0.65 | 0.01 | -0.12 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 13.20 | 16.40 | 14.80 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.42 | 0.59 | 0.01 | -0.13 | 9/28/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 12.30 | 13.70 | 13.00 | 30.08 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.44 | 0.53 | 0.01 | -0.13 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 7.50 | 9.10 | 8.30 | 8.92 | -15.92 | -64.09% | 0.04 | 1 | 74 | 0.42 | 0.40 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 5.00 | 5.90 | 5.45 | 5.85 | -10.02 | -63.14% | 0.02 | 2 | 253 | 0.42 | 0.29 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 2.90 | 4.00 | 3.45 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.42 | 0.20 | 0.01 | -0.08 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 0.75 | 2.95 | 1.85 | 2.55 | -1.55 | -37.81% | 0.01 | 23 | 141 | 0.39 | 0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 250.00 | 0.95 | 1.85 | 1.40 | 1.85 | -0.58 | -23.87% | 0.01 | 8 | 163 | 0.43 | 0.08 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | 0.05 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.61 | 0.03 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.77 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/27/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.72 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.66 | -0.02 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 4:00:05 PM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.10 | -13.34% | 0.00 | 2 | 5 | 0.51 | -0.03 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 150.00 | 0.15 | 1.65 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | -0.05 | 0.00 | -0.04 | 10/22/2026 | 10/27/2026 4:00:05 PM EST |
| 155.00 | 0.30 | 2.00 | 1.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.07 | 0.00 | -0.05 | 9/22/2026 | 10/27/2026 4:00:05 PM EST |
| 160.00 | 1.20 | 1.80 | 1.50 | 1.50 | +0.32 | +27.12% | 0.01 | 1 | 108 | 0.46 | -0.09 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 165.00 | 1.85 | 3.00 | 2.43 | 2.42 | +0.81 | +50.32% | 0.01 | 1 | 17 | 0.48 | -0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 170.00 | 2.65 | 3.50 | 3.08 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.46 | -0.15 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 175.00 | 3.60 | 4.60 | 4.10 | 3.40 | -1.60 | -32.00% | 0.02 | 3 | 11 | 0.46 | -0.19 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 180.00 | 4.70 | 6.00 | 5.35 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.45 | -0.24 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 185.00 | 6.20 | 7.60 | 6.90 | 5.70 | -6.00 | -51.29% | 0.04 | 2 | 59 | 0.45 | -0.29 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 190.00 | 5.80 | 9.50 | 7.65 | 8.75 | +1.73 | +24.65% | 0.04 | 16 | 78 | 0.41 | -0.35 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 195.00 | 10.10 | 11.40 | 10.75 | 11.00 | +3.20 | +41.03% | 0.06 | 1 | 83 | 0.44 | -0.41 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 200.00 | 10.60 | 14.20 | 12.40 | 13.69 | +5.79 | +73.30% | 0.06 | 4 | 340 | 0.41 | -0.47 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 210.00 | 18.00 | 21.20 | 19.60 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.45 | -0.60 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 220.00 | 24.80 | 28.00 | 26.40 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.44 | -0.71 | 0.01 | -0.10 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 230.00 | 32.40 | 36.50 | 34.45 | 36.24 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.80 | 0.01 | -0.08 | 8/13/2026 | 10/27/2026 4:00:05 PM EST |
| 240.00 | 39.80 | 45.40 | 42.60 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | -0.87 | 0.01 | -0.06 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 250.00 | 49.10 | 55.50 | 52.30 | 38.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.62 | -0.92 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 260.00 | 58.70 | 64.30 | 61.50 | 46.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.62 | -0.95 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 270.00 | 68.10 | 74.90 | 71.50 | % | 0.26 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 280.00 | 77.30 | 84.80 | 81.05 | % | 0.29 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 290.00 | 87.70 | 94.80 | 91.25 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 300.00 | 97.60 | 104.80 | 101.20 | 76.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:05 PM EST |
| 310.00 | 108.10 | 114.80 | 111.45 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 320.00 | 117.80 | 124.80 | 121.30 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 330.00 | 128.10 | 134.80 | 131.45 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 340.00 | 138.00 | 144.80 | 141.40 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 350.00 | 148.10 | 154.80 | 151.45 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST |