Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $174.00 as of 4/24/2026 6:53:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 107.00 | 115.30 | 111.15 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 70.00 | 102.00 | 109.90 | 105.95 | % | 1.51 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 75.00 | 97.10 | 105.00 | 101.05 | % | 1.35 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 80.00 | 92.10 | 100.40 | 96.25 | % | 1.20 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 85.00 | 87.20 | 95.20 | 91.20 | % | 1.07 | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 90.00 | 82.20 | 90.30 | 86.25 | % | 0.96 | 0 | 13 | 1.53 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 95.00 | 77.30 | 84.80 | 81.05 | % | 0.85 | 0 | 11 | 1.43 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 100.00 | 72.00 | 78.40 | 75.20 | 56.60 | 0.00 | 0.00% | 0.75 | 0 | 53 | 1.16 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 67.40 | 75.00 | 71.20 | % | 0.68 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 110.00 | 62.50 | 70.30 | 66.40 | 59.70 | 0.00 | 0.00% | 0.60 | 0 | 25 | 1.15 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 57.80 | 62.50 | 60.15 | % | 0.52 | 0 | 13 | 0.86 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 120.00 | 52.90 | 58.40 | 55.65 | 26.45 | 0.00 | 0.00% | 0.46 | 0 | 23 | 0.84 | 0.97 | 0.00 | -0.04 | 3/24/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 48.10 | 53.70 | 50.90 | 50.60 | 0.00 | 0.00% | 0.41 | 0 | 44 | 0.80 | 0.96 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 43.40 | 48.90 | 46.15 | 37.50 | 0.00 | 0.00% | 0.35 | 0 | 140 | 0.74 | 0.95 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 135.00 | 38.90 | 44.00 | 41.45 | 40.82 | -2.18 | -5.07% | 0.31 | 5 | 119 | 0.68 | 0.93 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 140.00 | 34.70 | 38.80 | 36.75 | 30.30 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.65 | 0.90 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 29.80 | 34.90 | 32.35 | 18.92 | 0.00 | 0.00% | 0.22 | 0 | 67 | 0.59 | 0.88 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 150.00 | 25.60 | 30.60 | 28.10 | 28.21 | -1.19 | -4.05% | 0.19 | 1 | 364 | 0.56 | 0.84 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 155.00 | 24.00 | 26.80 | 25.40 | 24.55 | +0.55 | +2.30% | 0.16 | 4 | 100 | 0.43 | 0.80 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 160.00 | 21.90 | 22.60 | 22.25 | 21.60 | -1.23 | -5.39% | 0.14 | 12 | 266 | 0.45 | 0.75 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 165.00 | 18.40 | 19.30 | 18.85 | 17.90 | +1.15 | +6.87% | 0.11 | 15 | 44 | 0.45 | 0.69 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 170.00 | 15.30 | 15.80 | 15.55 | 14.70 | -0.25 | -1.68% | 0.09 | 4 | 197 | 0.43 | 0.63 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 175.00 | 12.50 | 13.90 | 13.20 | 11.80 | -0.50 | -4.07% | 0.08 | 21 | 175 | 0.43 | 0.56 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 180.00 | 10.10 | 10.60 | 10.35 | 10.00 | +0.39 | +4.06% | 0.06 | 5 | 428 | 0.43 | 0.49 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 185.00 | 8.10 | 8.60 | 8.35 | 5.60 | -1.60 | -22.23% | 0.05 | 2 | 68 | 0.42 | 0.43 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 190.00 | 6.40 | 6.90 | 6.65 | 5.30 | +0.70 | +15.22% | 0.04 | 2 | 118 | 0.42 | 0.36 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 195.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.62 | -10.66% | 0.03 | 1 | 90 | 0.42 | 0.30 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 200.00 | 3.90 | 4.50 | 4.20 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.43 | 0.25 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 210.00 | 2.35 | 3.20 | 2.78 | 2.76 | +0.01 | +0.37% | 0.01 | 2 | 30 | 0.44 | 0.17 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 220.00 | 1.55 | 1.85 | 1.70 | 1.45 | -0.51 | -26.02% | 0.01 | 2 | 38 | 0.45 | 0.11 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 230.00 | 0.60 | 1.65 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.45 | 0.07 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 240.00 | 0.35 | 1.40 | 0.88 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.05 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 250.00 | 0.20 | 0.85 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.48 | 0.03 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 260.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.16 | -34.79% | 0.00 | 1 | 32 | 0.51 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 270.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 3.90 | 1.95 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 3.70 | 1.85 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 3.10 | 1.55 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.00 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.08 | +36.37% | 0.00 | 20 | 91 | 0.67 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.73 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.37 | -0.08 | -17.78% | 0.00 | 2 | 123 | 0.62 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.78 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 0.40 | 0.85 | 0.63 | 0.59 | -0.08 | -11.94% | 0.01 | 7 | 749 | 0.58 | -0.03 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.23 | -25.56% | 0.01 | 2 | 243 | 0.55 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 0.65 | 1.35 | 1.00 | 1.37 | +0.10 | +7.88% | 0.01 | 1 | 232 | 0.54 | -0.05 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 135.00 | 1.15 | 1.45 | 1.30 | 1.73 | +0.08 | +4.85% | 0.01 | 29 | 223 | 0.52 | -0.07 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 140.00 | 1.40 | 2.20 | 1.80 | 1.72 | -0.64 | -27.12% | 0.01 | 2 | 602 | 0.51 | -0.10 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 2.15 | 2.55 | 2.35 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.50 | -0.12 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 150.00 | 2.90 | 3.40 | 3.15 | 4.40 | -0.01 | -0.23% | 0.02 | 4 | 212 | 0.49 | -0.16 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 155.00 | 3.90 | 4.20 | 4.05 | 4.18 | -0.82 | -16.40% | 0.03 | 24 | 209 | 0.47 | -0.20 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 160.00 | 5.00 | 5.40 | 5.20 | 5.40 | -0.90 | -14.29% | 0.03 | 2 | 106 | 0.46 | -0.25 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 165.00 | 6.60 | 7.00 | 6.80 | 9.10 | -1.90 | -17.28% | 0.04 | 9 | 62 | 0.45 | -0.31 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 170.00 | 8.50 | 8.80 | 8.65 | 11.30 | +1.35 | +13.57% | 0.05 | 6 | 196 | 0.44 | -0.37 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 175.00 | 10.60 | 11.10 | 10.85 | 11.80 | -2.50 | -17.49% | 0.06 | 14 | 886 | 0.44 | -0.44 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 180.00 | 13.20 | 13.70 | 13.45 | 18.30 | -10.70 | -36.90% | 0.07 | 2 | 23 | 0.43 | -0.51 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 185.00 | 16.10 | 17.10 | 16.60 | 17.90 | % | 0.09 | 2 | 25 | 0.44 | -0.57 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 190.00 | 19.40 | 20.80 | 20.10 | % | 0.11 | 0 | 16 | 0.44 | -0.64 | 0.01 | -0.10 | 4/24/2026 4:00:08 PM EST | |||
| 195.00 | 23.10 | 25.10 | 24.10 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 1,133 | 0.46 | -0.70 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 200.00 | 26.70 | 29.60 | 28.15 | 50.63 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.47 | -0.75 | 0.01 | -0.08 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 210.00 | 34.60 | 40.20 | 37.40 | 74.45 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.63 | -0.83 | 0.01 | -0.07 | 3/27/2026 | 4/24/2026 4:00:08 PM EST |
| 220.00 | 43.90 | 49.20 | 46.55 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.05 | 4/24/2026 4:00:08 PM EST | |||
| 230.00 | 53.40 | 58.70 | 56.05 | % | 0.24 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.04 | 4/24/2026 4:00:08 PM EST | |||
| 240.00 | 63.00 | 68.60 | 65.80 | % | 0.27 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 250.00 | 71.20 | 78.40 | 74.80 | % | 0.30 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 260.00 | 80.80 | 88.40 | 84.60 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 270.00 | 89.70 | 98.40 | 94.05 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 280.00 | 99.80 | 108.40 | 104.10 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 290.00 | 109.90 | 118.40 | 114.15 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 300.00 | 121.10 | 128.40 | 124.75 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 310.00 | 131.10 | 138.40 | 134.75 | 135.10 | % | 0.43 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 320.00 | 140.60 | 148.40 | 144.50 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 330.00 | 149.90 | 158.40 | 154.15 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 340.00 | 159.70 | 168.40 | 164.05 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 350.00 | 169.80 | 178.40 | 174.10 | % | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 360.00 | 179.80 | 188.40 | 184.10 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 370.00 | 189.80 | 198.40 | 194.10 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 380.00 | 199.90 | 208.40 | 204.15 | % | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 390.00 | 209.90 | 218.40 | 214.15 | % | 0.55 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 400.00 | 219.90 | 228.40 | 224.15 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |