Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $331.12 as of 9/6/2024 3:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 179.10 | 187.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 174.10 | 182.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 169.10 | 177.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 164.10 | 172.20 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 159.10 | 167.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 154.10 | 162.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 149.10 | 157.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 144.20 | 152.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 139.20 | 147.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 134.20 | 142.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 129.20 | 137.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 123.50 | 132.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 114.20 | 122.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 104.30 | 112.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 94.30 | 102.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 240.00 | 85.60 | 92.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 250.00 | 74.80 | 82.80 | 55.83 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.03 | 7/16/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 64.60 | 71.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 270.00 | 55.20 | 61.50 | 155.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.03 | 3/19/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 44.80 | 53.00 | 56.50 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.99 | 0.00 | -0.05 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 35.60 | 41.70 | 63.30 | 0.00 | 0.00% | 0 | 141 | 0.66 | 0.98 | 0.00 | -0.07 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 27.10 | 33.20 | 31.90 | 0.00 | 0.00% | 0 | 304 | 0.42 | 0.93 | 0.01 | -0.14 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 19.00 | 21.70 | 33.80 | 0.00 | 0.00% | 0 | 221 | 0.34 | 0.83 | 0.01 | -0.21 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 11.70 | 12.70 | 26.32 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.68 | 0.02 | -0.27 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 6.10 | 6.70 | 5.90 | -4.60 | -43.81% | 7 | 156 | 0.29 | 0.47 | 0.02 | -0.27 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 2.70 | 3.10 | 2.85 | -0.45 | -13.64% | 2 | 60 | 0.28 | 0.27 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 0.90 | 1.50 | 1.20 | -0.65 | -35.14% | 14 | 86 | 0.29 | 0.13 | 0.01 | -0.15 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 0.40 | 0.75 | 0.55 | -0.05 | -8.34% | 3 | 220 | 0.31 | 0.06 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 0.20 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 146 | 0.34 | 0.02 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 0.00 | 3.10 | 1.65 | 0.00 | 0.00% | 0 | 96 | 0.67 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 0.00 | 2.95 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 0.00 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 2.70 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 0.00 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 2.40 | 2.60 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 440.00 | 0.00 | 2.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:58 PM EST |
| 450.00 | 0.00 | 2.65 | 5.16 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 3:59:58 PM EST |
| 460.00 | 0.00 | 2.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 470.00 | 0.00 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 480.00 | 0.00 | 2.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.85 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 3:59:58 PM EST |
| 500.00 | 0.00 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 510.00 | 0.00 | 2.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 520.00 | 0.00 | 2.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 540.00 | 0.00 | 2.65 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 560.00 | 0.00 | 2.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 580.00 | 0.00 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:58 PM EST |
| 600.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 620.00 | 0.00 | 1.85 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | -0.03 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 3.20 | 0.68 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | -0.03 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | -0.03 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 2.40 | 0.81 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.00 | 0.00 | -0.03 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.05 | 2.75 | 0.19 | 0.00 | 0.00% | 0 | 64 | 0.66 | 0.00 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.05 | 2.85 | 0.25 | 0.00 | 0.00% | 0 | 101 | 0.57 | -0.01 | 0.00 | -0.05 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.02 | 0.00 | -0.07 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.15 | 2.35 | 0.45 | -0.35 | -43.75% | 2 | 126 | 0.34 | -0.07 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 1.50 | 2.20 | 1.45 | -0.10 | -6.46% | 61 | 142 | 0.31 | -0.17 | 0.01 | -0.21 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 3.70 | 4.30 | 2.85 | 0.00 | 0.00% | 0 | 164 | 0.29 | -0.32 | 0.02 | -0.27 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 7.80 | 8.30 | 5.55 | 0.00 | 0.00% | 0 | 309 | 0.28 | -0.53 | 0.02 | -0.27 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 12.40 | 15.80 | 13.22 | +3.02 | +29.61% | 2 | 111 | 0.22 | -0.73 | 0.02 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 20.10 | 24.80 | 5.10 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.87 | 0.01 | -0.15 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 29.80 | 35.50 | 30.00 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.94 | 0.01 | -0.08 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 38.40 | 46.20 | 21.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 4/10/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 48.40 | 56.10 | 32.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 58.40 | 66.10 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 68.50 | 76.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 410.00 | 78.40 | 86.10 | 60.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 88.20 | 96.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 430.00 | 98.40 | 106.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 440.00 | 108.40 | 116.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 450.00 | 118.40 | 126.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 460.00 | 128.40 | 136.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 470.00 | 138.40 | 146.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 480.00 | 148.40 | 156.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 490.00 | 158.40 | 166.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 500.00 | 168.40 | 176.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 510.00 | 178.40 | 186.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 520.00 | 188.40 | 196.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 540.00 | 208.40 | 216.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 560.00 | 228.40 | 236.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 580.00 | 248.20 | 256.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 600.00 | 268.20 | 276.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 620.00 | 288.10 | 296.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |