Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $294.64 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 146.00 | 154.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 141.00 | 149.90 | 235.64 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 136.00 | 144.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 131.00 | 138.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 126.00 | 134.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 121.00 | 128.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 116.10 | 124.40 | 118.85 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 111.10 | 119.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 106.00 | 114.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 101.00 | 109.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 96.00 | 104.40 | % | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 91.00 | 98.90 | 148.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.04 | 10/1/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 81.00 | 90.00 | 83.43 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.06 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 71.00 | 79.40 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 61.00 | 69.50 | 125.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.95 | 0.00 | -0.12 | 8/28/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 52.00 | 58.20 | 59.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.94 | 0.00 | -0.11 | 7/15/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 42.10 | 48.70 | % | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 34.70 | 39.10 | % | 0 | 2 | 0.45 | 0.86 | 0.01 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 25.60 | 30.10 | 74.14 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.79 | 0.01 | -0.20 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 20.30 | 22.20 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.71 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 14.70 | 15.50 | 14.75 | +6.45 | +77.72% | 32 | 61 | 0.37 | 0.59 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 9.60 | 10.30 | 8.80 | +3.80 | +76.00% | 10 | 26 | 0.36 | 0.46 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 6.20 | 6.80 | 6.50 | +3.00 | +85.72% | 12 | 58 | 0.35 | 0.34 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 4.00 | 4.70 | 3.50 | +0.40 | +12.91% | 8 | 60 | 0.37 | 0.24 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 2.55 | 3.40 | 2.45 | +0.07 | +2.95% | 28 | 61 | 0.38 | 0.17 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 1.70 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 110 | 0.42 | 0.12 | 0.01 | -0.12 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 0.05 | 4.80 | 1.74 | 0.00 | 0.00% | 0 | 146 | 0.46 | 0.08 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.80 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 246 | 0.45 | 0.07 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 0.55 | 1.40 | 1.37 | -1.45 | -51.42% | 1 | 400 | 0.48 | 0.05 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.02 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 0.30 | 2.00 | 1.83 | -1.17 | -39.00% | 1 | 11 | 0.56 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 0.25 | 1.45 | 0.51 | -0.14 | -21.54% | 1 | 93 | 0.57 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 2.00 | 1.67 | +0.17 | +11.34% | 1 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 0.00 | 0.40 | 0.29 | +0.15 | +107.15% | 1 | 48 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 450.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:03 PM EST |
| 460.00 | 0.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 480.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 4:00:03 PM EST |
| 500.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 520.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 560.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 580.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 600.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 620.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 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 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.03 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | % | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.96 | 0.00 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.91 | 0.00 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.01 | 0.00 | -0.04 | 8/19/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.06 | 7/15/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0 | 87 | 0.69 | -0.03 | 0.00 | -0.08 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 3.00 | 1.03 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.05 | 0.00 | -0.12 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 2.90 | 0.60 | 0.00 | 0.00% | 0 | 597 | 0.62 | -0.06 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.95 | 1.40 | 1.00 | -0.90 | -47.37% | 1 | 32 | 0.41 | -0.12 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 1.80 | 2.45 | 2.55 | +0.65 | +34.22% | 6 | 239 | 0.40 | -0.14 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 3.20 | 3.70 | 4.10 | -1.00 | -19.61% | 3 | 76 | 0.37 | -0.21 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 5.40 | 6.10 | 6.44 | -3.36 | -34.29% | 4 | 590 | 0.36 | -0.29 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 8.70 | 9.50 | 11.10 | -0.81 | -6.81% | 2 | 248 | 0.35 | -0.41 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 13.90 | 14.60 | 14.78 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.54 | 0.01 | -0.22 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 19.60 | 23.50 | 21.10 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.66 | 0.01 | -0.20 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 26.80 | 32.30 | 34.04 | 0.00 | 0.00% | 0 | 122 | 0.39 | -0.76 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 35.50 | 39.60 | 30.00 | 0.00 | 0.00% | 0 | 244 | 0.37 | -0.83 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 44.80 | 51.00 | 36.30 | 0.00 | 0.00% | 0 | 74 | 0.61 | -0.88 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 54.80 | 60.70 | 62.29 | 0.00 | 0.00% | 0 | 88 | 0.65 | -0.92 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 63.80 | 70.00 | 26.40 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.93 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 73.80 | 80.00 | 34.00 | 0.00 | 0.00% | 0 | 50 | 0.76 | -0.95 | 0.00 | -0.07 | 8/28/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 81.00 | 90.00 | 46.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.03 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 93.60 | 100.00 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.03 | 2/9/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 103.60 | 109.90 | 82.92 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 113.50 | 120.00 | 70.38 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/23/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 123.70 | 130.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 133.50 | 140.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 141.30 | 150.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 152.10 | 160.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 161.50 | 170.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 171.50 | 180.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 181.50 | 190.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 191.60 | 200.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 201.70 | 210.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 520.00 | 221.50 | 230.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 540.00 | 240.30 | 250.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 560.00 | 260.10 | 270.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 580.00 | 281.50 | 290.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 600.00 | 301.00 | 310.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 620.00 | 321.40 | 330.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |