Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $295.34 as of 6/19/2025 8:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 146.10 | 154.40 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 150.00 | 141.10 | 148.50 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 155.00 | 135.90 | 143.20 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 160.00 | 131.20 | 138.20 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 165.00 | 125.90 | 133.40 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 170.00 | 121.20 | 128.30 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 175.00 | 115.60 | 123.30 | 153.60 | 0.00 | 0.00% | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:29:03 PM EST |
| 180.00 | 110.60 | 119.30 | 149.20 | 0.00 | 0.00% | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:29:03 PM EST |
| 185.00 | 105.20 | 114.70 | 144.70 | 0.00 | 0.00% | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:29:03 PM EST |
| 190.00 | 100.20 | 109.30 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 96.20 | 104.30 | 105.80 | 0.00 | 0.00% | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 6/18/2025 3:29:03 PM EST |
| 200.00 | 91.00 | 98.30 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 210.00 | 80.90 | 89.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 220.00 | 71.70 | 78.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 230.00 | 60.80 | 68.40 | 65.00 | -6.60 | -9.22% | 1 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 240.00 | 51.50 | 58.50 | 73.60 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:03 PM EST |
| 250.00 | 41.00 | 49.00 | 66.30 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:03 PM EST |
| 260.00 | 30.80 | 39.00 | 31.50 | -19.49 | -38.23% | 112 | 113 | 1.84 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 270.00 | 22.30 | 28.90 | 44.46 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.93 | 0.01 | -0.40 | 2/25/2025 | 6/18/2025 3:29:03 PM EST |
| 280.00 | 13.90 | 18.80 | 21.00 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.87 | 0.02 | -0.52 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 290.00 | 4.30 | 11.00 | 3.50 | -4.00 | -53.34% | 112 | 133 | 0.74 | 0.64 | 0.03 | -1.06 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 300.00 | 0.05 | 6.10 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.35 | 0.03 | -1.09 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 310.00 | 0.00 | 3.60 | 0.80 | -2.05 | -71.93% | 2 | 76 | 0.61 | 0.14 | 0.02 | -0.73 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 320.00 | 0.00 | 2.60 | 0.76 | -0.74 | -49.34% | 1 | 34 | 1.12 | 0.04 | 0.01 | -0.23 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 330.00 | 0.00 | 4.00 | 0.60 | 0.00 | 0.00% | 0 | 49 | 1.69 | 0.01 | 0.00 | -0.04 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 340.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.87 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 350.00 | 0.00 | 4.50 | 0.10 | 0.00 | 0.00% | 0 | 118 | 2.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 360.00 | 0.00 | 4.50 | 0.15 | 0.00 | 0.00% | 0 | 90 | 2.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:03 PM EST |
| 370.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 380.00 | 0.00 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 390.00 | 0.00 | 1.40 | 1.55 | 0.00 | 0.00% | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 410.00 | 0.00 | 4.50 | 0.60 | 0.00 | 0.00% | 0 | 21 | 3.47 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 420.00 | 0.00 | 4.30 | 3.42 | 0.00 | 0.00% | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:03 PM EST |
| 430.00 | 0.00 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:29:03 PM EST |
| 440.00 | 0.00 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 5 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/18/2025 3:29:03 PM EST |
| 450.00 | 0.00 | 4.30 | 2.43 | 0.00 | 0.00% | 0 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:03 PM EST |
| 460.00 | 0.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:03 PM EST |
| 470.00 | 0.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:03 PM EST |
| 480.00 | 0.00 | 4.30 | 2.25 | 0.00 | 0.00% | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:03 PM EST |
| 490.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 500.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:03 PM EST |
| 520.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 45 | 3.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 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 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:03 PM EST |
| 160.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 175.00 | 0.00 | 4.50 | 1.60 | 0.00 | 0.00% | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:03 PM EST |
| 180.00 | 0.00 | 4.50 | 0.36 | 0.00 | 0.00% | 0 | 6 | 5.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:03 PM EST |
| 185.00 | 0.00 | 4.30 | 1.23 | 0.00 | 0.00% | 0 | 2 | 4.98 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/18/2025 3:29:03 PM EST |
| 190.00 | 0.00 | 4.50 | 2.01 | 0.00 | 0.00% | 0 | 3 | 4.75 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:29:03 PM EST |
| 195.00 | 0.00 | 4.50 | 2.45 | 0.00 | 0.00% | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:03 PM EST |
| 200.00 | 0.00 | 4.30 | 0.17 | 0.00 | 0.00% | 0 | 12 | 4.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:03 PM EST |
| 210.00 | 0.00 | 4.30 | 1.32 | 0.00 | 0.00% | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 220.00 | 0.00 | 4.30 | 5.66 | 0.00 | 0.00% | 0 | 7 | 3.48 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:29:03 PM EST |
| 230.00 | 0.00 | 4.50 | 1.05 | 0.00 | 0.00% | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:03 PM EST |
| 240.00 | 0.00 | 4.60 | 2.20 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 24 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:03 PM EST |
| 260.00 | 0.00 | 2.20 | 0.30 | -0.11 | -26.83% | 8 | 104 | 1.04 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 270.00 | 0.25 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 194 | 0.82 | -0.07 | 0.01 | -0.40 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 280.00 | 0.00 | 4.40 | 1.71 | 0.00 | 0.00% | 0 | 182 | 1.22 | -0.13 | 0.02 | -0.52 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 290.00 | 1.55 | 8.40 | 5.20 | +1.09 | +26.53% | 27 | 552 | 0.75 | -0.36 | 0.03 | -1.06 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 300.00 | 5.70 | 11.00 | 12.19 | 0.00 | 0.00% | 0 | 175 | 0.48 | -0.65 | 0.03 | -1.09 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 310.00 | 14.20 | 19.90 | 18.10 | 0.00 | 0.00% | 0 | 381 | 0.91 | -0.86 | 0.02 | -0.73 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 320.00 | 22.10 | 28.50 | 24.50 | -4.51 | -15.55% | 1 | 18 | 1.32 | -0.96 | 0.01 | -0.23 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 330.00 | 31.90 | 39.50 | 18.20 | 0.00 | 0.00% | 0 | 7 | 1.55 | -0.99 | 0.00 | -0.04 | 5/16/2025 | 6/18/2025 3:29:03 PM EST |
| 340.00 | 41.90 | 49.50 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 6/18/2025 3:29:03 PM EST |
| 350.00 | 52.10 | 59.00 | 50.50 | -7.17 | -12.44% | 15 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 360.00 | 61.90 | 69.50 | 60.50 | -7.23 | -10.68% | 15 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 370.00 | 71.90 | 79.50 | 77.73 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 380.00 | 82.10 | 89.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 390.00 | 91.90 | 99.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 400.00 | 101.90 | 109.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 410.00 | 110.80 | 119.50 | 93.00 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:03 PM EST |
| 420.00 | 121.90 | 129.50 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 430.00 | 132.00 | 139.50 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 440.00 | 141.90 | 149.50 | 93.70 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 450.00 | 150.80 | 159.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 460.00 | 161.90 | 169.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 470.00 | 171.90 | 179.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 480.00 | 180.80 | 189.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 490.00 | 190.80 | 199.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 500.00 | 202.10 | 209.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 520.00 | 222.10 | 229.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |