Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $229.87 as of 7/3/2026 7:03:35 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 | 161.50 | 169.90 | 165.70 | % | 2.55 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 70.00 | 156.50 | 164.80 | 160.65 | % | 2.29 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 75.00 | 151.60 | 159.70 | 155.65 | % | 2.08 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 80.00 | 146.70 | 154.50 | 150.60 | % | 1.88 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 85.00 | 141.80 | 149.60 | 145.70 | % | 1.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 90.00 | 136.70 | 144.80 | 140.75 | % | 1.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 95.00 | 131.90 | 139.70 | 135.80 | % | 1.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 100.00 | 126.90 | 134.70 | 130.80 | % | 1.31 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 105.00 | 121.90 | 129.80 | 125.85 | % | 1.20 | 0 | 8 | 1.75 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 110.00 | 117.10 | 125.00 | 121.05 | 87.10 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.67 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 7/2/2026 4:00:11 PM EST |
| 115.00 | 112.10 | 118.80 | 115.45 | 85.45 | 0.00 | 0.00% | 1.00 | 0 | 12 | 1.59 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:11 PM EST |
| 120.00 | 107.20 | 113.40 | 110.30 | 62.07 | 0.00 | 0.00% | 0.92 | 0 | 6 | 1.47 | 0.99 | 0.00 | -0.02 | 4/27/2026 | 7/2/2026 4:00:11 PM EST |
| 125.00 | 102.20 | 108.70 | 105.45 | 24.10 | 0.00 | 0.00% | 0.84 | 0 | 57 | 1.43 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 7/2/2026 4:00:11 PM EST |
| 130.00 | 97.30 | 103.80 | 100.55 | 80.00 | 0.00 | 0.00% | 0.77 | 0 | 13 | 1.36 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 135.00 | 92.50 | 97.70 | 95.10 | 93.20 | +50.20 | +116.75% | 0.70 | 2 | 25 | 1.05 | 0.98 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 140.00 | 87.60 | 92.80 | 90.20 | 47.03 | 0.00 | 0.00% | 0.64 | 0 | 88 | 1.02 | 0.98 | 0.00 | -0.05 | 5/11/2026 | 7/2/2026 4:00:11 PM EST |
| 145.00 | 82.70 | 88.10 | 85.40 | 83.65 | +43.65 | +109.13% | 0.59 | 1 | 37 | 0.98 | 0.95 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 150.00 | 77.90 | 83.30 | 80.60 | 78.85 | +27.70 | +54.16% | 0.54 | 1 | 39 | 0.93 | 0.95 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 155.00 | 73.10 | 78.40 | 75.75 | 59.80 | 0.00 | 0.00% | 0.49 | 0 | 49 | 0.90 | 0.94 | 0.00 | -0.09 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 160.00 | 68.50 | 72.70 | 70.60 | 41.83 | 0.00 | 0.00% | 0.44 | 0 | 103 | 0.86 | 0.94 | 0.00 | -0.09 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 165.00 | 63.70 | 69.10 | 66.40 | 54.25 | 0.00 | 0.00% | 0.40 | 0 | 40 | 0.84 | 0.91 | 0.00 | -0.12 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 170.00 | 59.10 | 64.50 | 61.80 | 60.00 | 0.00 | 0.00% | 0.36 | 0 | 112 | 0.80 | 0.91 | 0.00 | -0.11 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 175.00 | 54.60 | 59.20 | 56.90 | 63.00 | +14.10 | +28.84% | 0.33 | 2 | 94 | 0.74 | 0.90 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 180.00 | 50.30 | 55.30 | 52.80 | 54.50 | +0.93 | +1.74% | 0.29 | 1 | 191 | 0.52 | 0.88 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 185.00 | 46.10 | 50.80 | 48.45 | 34.10 | 0.00 | 0.00% | 0.26 | 0 | 86 | 0.53 | 0.86 | 0.00 | -0.13 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 190.00 | 43.10 | 47.30 | 45.20 | 45.20 | 0.00 | 0.00% | 0.24 | 0 | 180 | 0.55 | 0.84 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 195.00 | 39.10 | 43.00 | 41.05 | 38.60 | -5.40 | -12.28% | 0.21 | 10 | 83 | 0.57 | 0.82 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 200.00 | 37.00 | 39.10 | 38.05 | 35.30 | -5.20 | -12.84% | 0.19 | 11 | 245 | 0.59 | 0.79 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 210.00 | 29.50 | 32.90 | 31.20 | 31.00 | -3.50 | -10.15% | 0.15 | 17 | 137 | 0.59 | 0.72 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 220.00 | 22.10 | 26.00 | 24.05 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 245 | 0.54 | 0.63 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 230.00 | 18.50 | 20.00 | 19.25 | 19.60 | -3.00 | -13.28% | 0.08 | 25 | 132 | 0.56 | 0.55 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 240.00 | 13.00 | 18.80 | 15.90 | 15.78 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.54 | 0.46 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 250.00 | 9.70 | 12.40 | 11.05 | 10.85 | -1.15 | -9.59% | 0.04 | 1 | 111 | 0.54 | 0.39 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 260.00 | 7.40 | 9.30 | 8.35 | 8.49 | -2.02 | -19.22% | 0.03 | 4 | 15 | 0.54 | 0.33 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 270.00 | 4.80 | 7.50 | 6.15 | 6.40 | -0.70 | -9.86% | 0.02 | 11 | 17 | 0.54 | 0.27 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 280.00 | 4.00 | 5.70 | 4.85 | 6.50 | 0.00 | 0.00% | 0.02 | 1 | 54 | 0.56 | 0.22 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 290.00 | 3.10 | 4.60 | 3.85 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | 0.18 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 300.00 | 2.00 | 3.60 | 2.80 | 2.76 | -0.96 | -25.81% | 0.01 | 6 | 36 | 0.57 | 0.15 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 310.00 | 1.85 | 3.60 | 2.73 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST | |||
| 320.00 | 0.10 | 3.60 | 1.85 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.00 | -0.11 | 7/2/2026 4:00:11 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 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.50 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.90 | 0.95 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.70 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.61 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.53 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:11 PM EST |
| 120.00 | 0.05 | 4.70 | 2.38 | 0.15 | -0.68 | -81.93% | 0.02 | 3 | 20 | 1.05 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.38 | -0.01 | 0.00 | -0.02 | 6/17/2026 | 7/2/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.20 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 7/2/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.92 | -0.02 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 3.30 | 1.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | -0.02 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 145.00 | 0.10 | 1.80 | 0.95 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.69 | -0.05 | 0.00 | -0.08 | 5/28/2026 | 7/2/2026 4:00:11 PM EST |
| 150.00 | 0.15 | 3.60 | 1.88 | 1.63 | +0.08 | +5.17% | 0.01 | 1 | 52 | 0.74 | -0.05 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 155.00 | 0.50 | 2.80 | 1.65 | 1.88 | +0.08 | +4.45% | 0.01 | 1 | 192 | 0.71 | -0.06 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 160.00 | 0.20 | 5.70 | 2.95 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.73 | -0.06 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 165.00 | 0.50 | 2.40 | 1.45 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.61 | -0.09 | 0.00 | -0.12 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 170.00 | 1.50 | 3.00 | 2.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | -0.09 | 0.00 | -0.11 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 175.00 | 2.00 | 4.00 | 3.00 | 2.18 | -0.62 | -22.15% | 0.02 | 1 | 9 | 0.65 | -0.10 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 180.00 | 2.65 | 4.60 | 3.63 | 3.42 | -0.18 | -5.00% | 0.02 | 1 | 173 | 0.64 | -0.12 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 185.00 | 3.10 | 4.90 | 4.00 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.61 | -0.14 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 190.00 | 4.60 | 5.70 | 5.15 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.61 | -0.16 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 195.00 | 5.80 | 7.20 | 6.50 | 6.25 | -0.35 | -5.31% | 0.03 | 8 | 14 | 0.62 | -0.18 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 200.00 | 7.00 | 8.50 | 7.75 | 7.43 | +0.65 | +9.59% | 0.04 | 2 | 113 | 0.61 | -0.21 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 210.00 | 10.10 | 11.80 | 10.95 | 9.22 | -0.92 | -9.08% | 0.05 | 7 | 44 | 0.61 | -0.28 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 220.00 | 13.80 | 15.90 | 14.85 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.60 | -0.37 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 230.00 | 18.50 | 20.80 | 19.65 | 18.00 | -22.30 | -55.34% | 0.09 | 10 | 1 | 0.59 | -0.45 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 240.00 | 23.90 | 26.60 | 25.25 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.59 | -0.54 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 250.00 | 29.90 | 33.20 | 31.55 | 33.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | -0.61 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 260.00 | 37.10 | 40.60 | 38.85 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.18 | 7/2/2026 4:00:11 PM EST | |||
| 270.00 | 44.60 | 49.70 | 47.15 | 85.30 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.60 | -0.73 | 0.01 | -0.16 | 6/3/2026 | 7/2/2026 4:00:11 PM EST |
| 280.00 | 53.50 | 58.10 | 55.80 | 95.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.61 | -0.78 | 0.01 | -0.15 | 6/3/2026 | 7/2/2026 4:00:11 PM EST |
| 290.00 | 62.10 | 67.00 | 64.55 | % | 0.22 | 0 | 0 | 0.63 | -0.82 | 0.00 | -0.13 | 7/2/2026 4:00:11 PM EST | |||
| 300.00 | 70.90 | 76.10 | 73.50 | % | 0.24 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.12 | 7/2/2026 4:00:11 PM EST | |||
| 310.00 | 80.20 | 85.50 | 82.85 | % | 0.27 | 0 | 0 | 0.77 | -0.87 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST | |||
| 320.00 | 89.70 | 95.10 | 92.40 | % | 0.29 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.11 | 7/2/2026 4:00:11 PM EST |