Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $205.62 as of 10/8/2025 4:22:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 104.70 | 112.40 | 108.55 | 77.50 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 99.70 | 107.50 | 103.60 | 73.21 | 0.00 | 0.00% | 1.04 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 94.50 | 102.50 | 98.50 | 74.75 | 0.00 | 0.00% | 0.94 | 0 | 7 | 3.50 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 89.40 | 97.40 | 93.40 | 63.68 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 84.60 | 92.90 | 88.75 | % | 0.77 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 120.00 | 79.80 | 87.40 | 83.60 | % | 0.70 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 74.50 | 82.50 | 78.50 | % | 0.63 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 130.00 | 69.80 | 77.30 | 73.55 | 45.73 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 64.60 | 72.80 | 68.70 | 56.48 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 59.90 | 67.50 | 63.70 | 37.11 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 54.80 | 62.60 | 58.70 | 60.85 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 49.90 | 57.90 | 53.90 | 53.06 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.97 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 44.80 | 51.70 | 48.25 | 50.95 | 0.00 | 0.00% | 0.31 | 0 | 59 | 1.52 | 0.99 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 40.00 | 47.10 | 43.55 | 42.84 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.45 | 0.99 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 35.00 | 42.80 | 38.90 | 37.96 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.51 | 0.98 | 0.00 | -0.12 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 31.10 | 36.40 | 33.75 | 35.25 | +0.67 | +1.94% | 0.20 | 1 | 371 | 1.08 | 0.96 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 25.00 | 31.50 | 28.25 | 30.40 | +0.75 | +2.53% | 0.16 | 1 | 420 | 0.97 | 0.95 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 20.20 | 28.60 | 24.40 | 24.15 | -1.05 | -4.17% | 0.14 | 1 | 329 | 1.09 | 0.90 | 0.01 | -0.27 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 17.10 | 21.90 | 19.50 | 18.20 | -2.60 | -12.50% | 0.11 | 2 | 160 | 0.76 | 0.85 | 0.01 | -0.33 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 11.40 | 17.10 | 14.25 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.91 | 0.78 | 0.01 | -0.38 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 9.80 | 16.20 | 13.00 | 13.72 | +1.49 | +12.19% | 0.07 | 2 | 327 | 0.64 | 0.70 | 0.02 | -0.42 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 6.10 | 11.00 | 8.55 | 9.85 | +0.20 | +2.08% | 0.04 | 15 | 347 | 0.51 | 0.60 | 0.02 | -0.46 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 3.40 | 4.90 | 4.15 | 4.30 | -0.50 | -10.42% | 0.02 | 40 | 259 | 0.53 | 0.39 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 1.50 | 2.50 | 2.00 | 2.15 | -0.10 | -4.45% | 0.01 | 30 | 129 | 0.57 | 0.22 | 0.02 | -0.34 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 0.55 | 1.80 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 25 | 118 | 0.64 | 0.10 | 0.01 | -0.21 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.41 | -0.34 | -45.34% | 0.00 | 6 | 310 | 0.64 | 0.04 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.40 | 0.01 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.56 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.70 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/8/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 5.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 0.10 | 0.50 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 814 | 2.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.25 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.85 | -0.01 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 1 | 192 | 0.99 | -0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.22 | +0.17 | +340.00% | 0.00 | 2 | 183 | 0.77 | -0.02 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.02 | -5.00% | 0.00 | 1 | 135 | 0.67 | -0.04 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.45 | -0.22 | -32.84% | 0.01 | 5 | 277 | 1.00 | -0.05 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 0.45 | 1.00 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | -0.10 | 0.01 | -0.27 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 0.25 | 1.45 | 0.85 | 1.10 | -0.74 | -40.22% | 0.00 | 21 | 156 | 0.50 | -0.15 | 0.01 | -0.33 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 1.35 | 2.35 | 1.85 | 2.17 | -0.03 | -1.37% | 0.01 | 20 | 140 | 0.53 | -0.22 | 0.01 | -0.38 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 2.05 | 3.90 | 2.98 | 4.23 | +0.48 | +12.80% | 0.02 | 1 | 30 | 0.50 | -0.30 | 0.02 | -0.42 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 3.60 | 8.10 | 5.85 | 6.38 | +1.18 | +22.70% | 0.03 | 2 | 59 | 0.59 | -0.40 | 0.02 | -0.46 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 6.00 | 13.30 | 9.65 | 20.10 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.45 | -0.61 | 0.02 | -0.44 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 14.00 | 21.80 | 17.90 | 17.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.93 | -0.78 | 0.02 | -0.34 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 23.00 | 29.30 | 26.15 | 46.52 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.91 | -0.90 | 0.01 | -0.21 | 7/18/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 33.00 | 39.00 | 36.00 | 35.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.06 | -0.96 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 42.80 | 49.00 | 45.90 | 71.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 7/22/2025 | 10/8/2025 3:59:57 PM EST |
| 260.00 | 52.30 | 60.70 | 56.50 | 81.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 7/24/2025 | 10/8/2025 3:59:57 PM EST |
| 270.00 | 62.30 | 70.60 | 66.45 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 280.00 | 72.30 | 78.80 | 75.55 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 290.00 | 83.50 | 88.90 | 86.20 | 59.78 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/8/2025 3:59:57 PM EST |
| 300.00 | 92.60 | 98.90 | 95.75 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 310.00 | 102.30 | 110.00 | 106.15 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 320.00 | 112.30 | 120.00 | 116.15 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 330.00 | 122.30 | 130.00 | 126.15 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 340.00 | 132.30 | 140.00 | 136.15 | % | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 350.00 | 142.30 | 150.60 | 146.45 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 360.00 | 152.30 | 159.00 | 155.65 | % | 0.43 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 370.00 | 162.60 | 168.40 | 165.50 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 380.00 | 172.30 | 180.00 | 176.15 | % | 0.46 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 390.00 | 182.30 | 190.00 | 186.15 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 400.00 | 192.30 | 200.50 | 196.40 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |