Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $193.20 as of 6/12/2026 11:10:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 131.00 | 140.90 | 135.95 | % | 2.09 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 70.00 | 126.00 | 135.90 | 130.95 | % | 1.87 | 0 | 2 | 6.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 75.00 | 121.00 | 130.90 | 125.95 | % | 1.68 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 80.00 | 116.20 | 126.00 | 121.10 | % | 1.51 | 0 | 5 | 5.85 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 85.00 | 112.40 | 121.00 | 116.70 | % | 1.37 | 0 | 11 | 5.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 90.00 | 106.20 | 116.00 | 111.10 | % | 1.23 | 0 | 13 | 5.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 95.00 | 102.10 | 111.00 | 106.55 | % | 1.12 | 0 | 11 | 4.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 100.00 | 98.00 | 106.00 | 102.00 | 95.65 | +8.35 | +9.57% | 1.02 | 8 | 45 | 4.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 105.00 | 93.00 | 99.10 | 96.05 | % | 0.91 | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 110.00 | 88.00 | 94.20 | 91.10 | 59.70 | 0.00 | 0.00% | 0.83 | 0 | 25 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 115.00 | 83.20 | 89.20 | 86.20 | % | 0.75 | 0 | 13 | 3.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 120.00 | 78.20 | 84.20 | 81.20 | 60.80 | 0.00 | 0.00% | 0.68 | 0 | 23 | 3.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 125.00 | 73.00 | 79.20 | 76.10 | 57.00 | 0.00 | 0.00% | 0.61 | 0 | 42 | 3.26 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:49 PM EST |
| 130.00 | 67.90 | 74.00 | 70.95 | 48.20 | 0.00 | 0.00% | 0.55 | 0 | 156 | 3.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 135.00 | 63.10 | 69.20 | 66.15 | 63.85 | +20.65 | +47.81% | 0.49 | 2 | 118 | 2.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 140.00 | 58.10 | 64.20 | 61.15 | 47.30 | 0.00 | 0.00% | 0.44 | 0 | 83 | 2.64 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:49 PM EST |
| 145.00 | 53.10 | 59.30 | 56.20 | 53.80 | +34.88 | +184.36% | 0.39 | 2 | 67 | 2.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 150.00 | 48.10 | 54.30 | 51.20 | 50.00 | +8.80 | +21.36% | 0.34 | 13 | 345 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 155.00 | 43.20 | 49.90 | 46.55 | 46.70 | +5.90 | +14.47% | 0.30 | 1 | 64 | 2.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 160.00 | 39.60 | 41.50 | 40.55 | 40.90 | +2.40 | +6.24% | 0.25 | 1 | 229 | 1.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 165.00 | 33.30 | 39.50 | 36.40 | 36.70 | +8.92 | +32.11% | 0.22 | 1 | 51 | 1.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 170.00 | 28.70 | 33.00 | 30.85 | 29.00 | 0.00 | 0.00% | 0.18 | 0 | 200 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 175.00 | 24.60 | 27.30 | 25.95 | 24.90 | +6.00 | +31.75% | 0.15 | 2 | 128 | 0.96 | 0.97 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 180.00 | 18.80 | 24.80 | 21.80 | 23.15 | +8.65 | +59.66% | 0.12 | 20 | 427 | 1.27 | 0.94 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 185.00 | 14.30 | 20.20 | 17.25 | 17.22 | -0.47 | -2.66% | 0.09 | 7 | 146 | 1.14 | 0.88 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 190.00 | 9.40 | 14.60 | 12.00 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 347 | 0.88 | 0.80 | 0.02 | -0.29 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 195.00 | 6.60 | 10.50 | 8.55 | 10.00 | +5.69 | +132.02% | 0.04 | 10 | 222 | 0.55 | 0.67 | 0.03 | -0.37 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 200.00 | 3.20 | 6.50 | 4.85 | 5.42 | +2.86 | +111.72% | 0.02 | 21 | 913 | 0.45 | 0.52 | 0.03 | -0.40 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 210.00 | 1.30 | 2.40 | 1.85 | 1.67 | +0.62 | +59.05% | 0.01 | 15 | 146 | 0.51 | 0.23 | 0.02 | -0.31 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 220.00 | 0.50 | 1.25 | 0.88 | 0.89 | +0.54 | +154.29% | 0.00 | 1 | 380 | 0.56 | 0.07 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 230.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.15 | -30.00% | 0.00 | 4 | 161 | 0.65 | 0.02 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 3:59:49 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:49 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 23 | 4.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 60 | 5.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/12/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 22 | 5.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 31 | 5.19 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 50 | 4.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/12/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 4.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 81 | 3.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/12/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 124 | 4.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 231 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 599 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.22 | +0.07 | +46.67% | 0.00 | 1 | 239 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 155.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 160.00 | 0.10 | 4.80 | 2.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 143 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.57 | -0.23 | -28.75% | 0.00 | 3 | 725 | 0.62 | -0.03 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 180.00 | 0.60 | 1.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.66 | -0.06 | 0.01 | -0.13 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 185.00 | 0.55 | 2.20 | 1.38 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.62 | -0.12 | 0.02 | -0.20 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 190.00 | 1.70 | 2.55 | 2.13 | 2.10 | -2.60 | -55.32% | 0.01 | 4 | 112 | 0.58 | -0.20 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 195.00 | 2.25 | 3.90 | 3.08 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1,194 | 0.52 | -0.33 | 0.03 | -0.37 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 200.00 | 4.00 | 6.30 | 5.15 | 5.40 | -4.70 | -46.54% | 0.03 | 297 | 112 | 0.51 | -0.48 | 0.03 | -0.40 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 210.00 | 9.30 | 14.90 | 12.10 | 9.66 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.85 | -0.77 | 0.02 | -0.31 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 220.00 | 17.00 | 22.90 | 19.95 | % | 0.09 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.14 | 6/12/2026 3:59:49 PM EST | |||
| 230.00 | 27.10 | 32.30 | 29.70 | % | 0.13 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 6/12/2026 3:59:49 PM EST | |||
| 240.00 | 36.20 | 43.80 | 40.00 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 6/12/2026 3:59:49 PM EST | |||
| 250.00 | 45.80 | 54.00 | 49.90 | 49.58 | % | 0.20 | 2 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST | |
| 260.00 | 56.10 | 63.70 | 59.90 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 270.00 | 66.00 | 74.00 | 70.00 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 280.00 | 76.00 | 84.00 | 80.00 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 290.00 | 86.00 | 94.00 | 90.00 | % | 0.31 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 300.00 | 96.00 | 104.00 | 100.00 | % | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 310.00 | 106.00 | 114.00 | 110.00 | 135.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/12/2026 3:59:49 PM EST |
| 320.00 | 116.00 | 124.00 | 120.00 | % | 0.38 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 330.00 | 126.00 | 134.00 | 130.00 | % | 0.39 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 340.00 | 136.00 | 144.00 | 140.00 | % | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 350.00 | 146.00 | 153.90 | 149.95 | % | 0.43 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 360.00 | 156.00 | 163.90 | 159.95 | % | 0.44 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 370.00 | 166.00 | 173.90 | 169.95 | % | 0.46 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 380.00 | 176.00 | 184.00 | 180.00 | % | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 390.00 | 186.00 | 193.90 | 189.95 | % | 0.49 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 400.00 | 196.00 | 204.00 | 200.00 | % | 0.50 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST |