Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $198.50 as of 7/27/2026 5:41:32 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 | 131.00 | 140.10 | 135.55 | % | 2.09 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 70.00 | 126.00 | 135.10 | 130.55 | % | 1.87 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 75.00 | 121.00 | 130.20 | 125.60 | % | 1.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 80.00 | 116.90 | 124.80 | 120.85 | % | 1.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 85.00 | 111.90 | 119.70 | 115.80 | % | 1.36 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 90.00 | 107.00 | 114.90 | 110.95 | % | 1.23 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 95.00 | 101.80 | 110.00 | 105.90 | % | 1.11 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 100.00 | 96.60 | 104.80 | 100.70 | 98.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 7/27/2026 4:00:13 PM EST |
| 105.00 | 91.50 | 100.20 | 95.85 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:13 PM EST | |||
| 110.00 | 88.00 | 94.90 | 91.45 | % | 0.83 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:13 PM EST | |||
| 115.00 | 84.60 | 90.20 | 87.40 | % | 0.76 | 0 | 7 | 1.23 | 0.99 | 0.00 | -0.04 | 7/27/2026 4:00:13 PM EST | |||
| 120.00 | 79.50 | 85.20 | 82.35 | 83.65 | 0.00 | 0.00% | 0.69 | 0 | 57 | 1.21 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 7/27/2026 4:00:13 PM EST |
| 125.00 | 74.60 | 80.30 | 77.45 | 89.90 | 0.00 | 0.00% | 0.62 | 0 | 13 | 1.14 | 0.99 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 4:00:13 PM EST |
| 130.00 | 69.60 | 75.40 | 72.50 | 52.50 | 0.00 | 0.00% | 0.56 | 0 | 55 | 1.07 | 0.98 | 0.00 | -0.03 | 4/23/2026 | 7/27/2026 4:00:13 PM EST |
| 135.00 | 64.80 | 70.40 | 67.60 | 60.72 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.01 | 0.97 | 0.00 | -0.04 | 5/13/2026 | 7/27/2026 4:00:13 PM EST |
| 140.00 | 60.00 | 65.80 | 62.90 | 48.23 | 0.00 | 0.00% | 0.45 | 0 | 74 | 0.90 | 0.94 | 0.00 | -0.09 | 5/11/2026 | 7/27/2026 4:00:13 PM EST |
| 145.00 | 55.20 | 60.90 | 58.05 | % | 0.40 | 0 | 29 | 0.85 | 0.93 | 0.00 | -0.09 | 7/27/2026 4:00:13 PM EST | |||
| 150.00 | 49.00 | 56.10 | 52.55 | 87.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.81 | 0.92 | 0.00 | -0.10 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 155.00 | 46.50 | 51.60 | 49.05 | 49.00 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.76 | 0.89 | 0.00 | -0.11 | 4/29/2026 | 7/27/2026 4:00:13 PM EST |
| 160.00 | 41.10 | 47.00 | 44.05 | 83.00 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.72 | 0.86 | 0.00 | -0.13 | 7/13/2026 | 7/27/2026 4:00:13 PM EST |
| 165.00 | 35.80 | 42.70 | 39.25 | 35.30 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.68 | 0.86 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 170.00 | 33.00 | 38.30 | 35.65 | 73.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.52 | 0.83 | 0.01 | -0.12 | 7/14/2026 | 7/27/2026 4:00:13 PM EST |
| 175.00 | 27.60 | 34.20 | 30.90 | 64.40 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.47 | 0.80 | 0.01 | -0.12 | 7/9/2026 | 7/27/2026 4:00:13 PM EST |
| 180.00 | 25.40 | 27.90 | 26.65 | 54.71 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.47 | 0.77 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 4:00:13 PM EST |
| 185.00 | 21.80 | 24.50 | 23.15 | 62.98 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.46 | 0.73 | 0.01 | -0.13 | 7/14/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 18.90 | 21.40 | 20.15 | 19.70 | +1.10 | +5.92% | 0.11 | 2 | 234 | 0.47 | 0.67 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 15.90 | 17.10 | 16.50 | 18.00 | +0.41 | +2.34% | 0.08 | 4 | 224 | 0.44 | 0.61 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 200.00 | 13.20 | 14.90 | 14.05 | 15.00 | -1.85 | -10.98% | 0.07 | 13 | 75 | 0.45 | 0.54 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 8.80 | 9.80 | 9.30 | 10.40 | +1.75 | +20.24% | 0.04 | 14 | 51 | 0.43 | 0.42 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 6.00 | 6.80 | 6.40 | 8.00 | +1.80 | +29.04% | 0.03 | 4 | 54 | 0.44 | 0.34 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 3.90 | 4.60 | 4.25 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.45 | 0.29 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 2.55 | 4.30 | 3.43 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.48 | 0.24 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 1.70 | 2.95 | 2.33 | 2.40 | +0.60 | +33.34% | 0.01 | 2 | 153 | 0.49 | 0.21 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 260.00 | 1.00 | 2.15 | 1.58 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | 0.18 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 270.00 | 0.25 | 1.65 | 0.95 | 1.11 | -0.64 | -36.58% | 0.00 | 2 | 11 | 0.47 | 0.15 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 280.00 | 0.25 | 1.60 | 0.93 | 0.60 | -5.20 | -89.66% | 0.00 | 4 | 12 | 0.51 | 0.12 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 290.00 | 0.25 | 7.00 | 3.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.08 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.05 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.70 | +0.45 | +180.00% | 0.00 | 20 | 22 | 0.70 | 0.05 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.79 | -2.34 | -74.76% | 0.00 | 20 | 20 | 0.73 | 0.04 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.00 | -0.03 | 7/27/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.02 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:13 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 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.75 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.65 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 100.00 | 0.10 | 4.80 | 2.45 | 0.42 | -0.37 | -46.84% | 0.02 | 2 | 16 | 1.17 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 7/27/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.38 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 115.00 | 0.05 | 4.80 | 2.43 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.95 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 7/27/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.23 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.15 | -0.01 | 0.00 | -0.03 | 6/16/2026 | 7/27/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.08 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.01 | -0.03 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 140.00 | 0.05 | 3.10 | 1.58 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.60 | -0.06 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 145.00 | 0.05 | 4.20 | 2.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.60 | -0.07 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 150.00 | 0.05 | 6.00 | 3.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.60 | -0.08 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 155.00 | 0.05 | 5.10 | 2.58 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.53 | -0.11 | 0.00 | -0.11 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 160.00 | 0.10 | 2.95 | 1.53 | 1.60 | -0.70 | -30.44% | 0.01 | 20 | 399 | 0.43 | -0.14 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 165.00 | 2.05 | 3.20 | 2.63 | 2.29 | -0.71 | -23.67% | 0.02 | 20 | 179 | 0.50 | -0.14 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 170.00 | 2.75 | 3.80 | 3.28 | 4.53 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.48 | -0.17 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 175.00 | 3.60 | 4.20 | 3.90 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.46 | -0.20 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 180.00 | 4.70 | 5.50 | 5.10 | 6.74 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.45 | -0.23 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:13 PM EST |
| 185.00 | 6.10 | 6.90 | 6.50 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.45 | -0.27 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 190.00 | 7.70 | 8.70 | 8.20 | 7.40 | +1.84 | +33.10% | 0.04 | 1 | 44 | 0.44 | -0.33 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 195.00 | 9.70 | 10.70 | 10.20 | 9.30 | -5.20 | -35.87% | 0.05 | 30 | 49 | 0.43 | -0.39 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 200.00 | 12.00 | 13.50 | 12.75 | 12.30 | -4.89 | -28.45% | 0.06 | 4 | 113 | 0.43 | -0.46 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 210.00 | 17.80 | 19.50 | 18.65 | 18.00 | +6.16 | +52.03% | 0.09 | 2 | 107 | 0.43 | -0.58 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:13 PM EST |
| 220.00 | 24.80 | 26.60 | 25.70 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.43 | -0.66 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 230.00 | 31.70 | 34.20 | 32.95 | 35.81 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.40 | -0.71 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 240.00 | 37.50 | 43.30 | 40.40 | 24.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.51 | -0.76 | 0.01 | -0.14 | 7/7/2026 | 7/27/2026 4:00:13 PM EST |
| 250.00 | 46.70 | 52.20 | 49.45 | % | 0.20 | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.14 | 7/27/2026 4:00:13 PM EST | |||
| 260.00 | 56.30 | 61.70 | 59.00 | % | 0.23 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.13 | 7/27/2026 4:00:13 PM EST | |||
| 270.00 | 66.00 | 71.50 | 68.75 | % | 0.25 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.12 | 7/27/2026 4:00:13 PM EST | |||
| 280.00 | 75.90 | 81.40 | 78.65 | % | 0.28 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.10 | 7/27/2026 4:00:13 PM EST | |||
| 290.00 | 85.70 | 91.30 | 88.50 | % | 0.31 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.07 | 7/27/2026 4:00:13 PM EST | |||
| 300.00 | 95.50 | 103.00 | 99.25 | % | 0.33 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 310.00 | 105.30 | 114.50 | 109.90 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 320.00 | 115.60 | 123.00 | 119.30 | % | 0.37 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.05 | 7/27/2026 4:00:13 PM EST | |||
| 330.00 | 125.60 | 133.00 | 129.30 | 105.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 4:00:13 PM EST |
| 340.00 | 135.70 | 143.60 | 139.65 | 137.41 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |
| 350.00 | 145.70 | 153.60 | 149.65 | 147.38 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:13 PM EST |