Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $319.63 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 150.20 | 158.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 145.20 | 153.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 140.20 | 148.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 135.20 | 143.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 130.30 | 138.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 125.30 | 133.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 120.30 | 128.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 115.30 | 123.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 105.30 | 114.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 95.30 | 104.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 230.00 | 85.50 | 94.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 240.00 | 75.50 | 83.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 250.00 | 65.70 | 72.60 | 77.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 55.80 | 62.70 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 270.00 | 46.00 | 53.00 | % | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 280.00 | 36.40 | 43.40 | % | 0 | 0 | 0.89 | 0.89 | 0.01 | -0.26 | 5/5/2025 3:59:50 PM EST | |||
| 290.00 | 27.20 | 34.10 | 49.93 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.86 | 0.01 | -0.25 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 19.50 | 25.40 | 22.10 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.77 | 0.01 | -0.35 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 11.90 | 16.10 | 11.64 | 0.00 | 0.00% | 0 | 43 | 0.39 | 0.66 | 0.02 | -0.36 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 6.40 | 9.10 | 8.10 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.49 | 0.02 | -0.34 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 330.00 | 2.40 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.29 | 0.02 | -0.26 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 340.00 | 1.45 | 3.00 | 2.45 | +0.42 | +20.69% | 5 | 94 | 0.37 | 0.15 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 350.00 | 0.80 | 3.40 | 1.99 | 0.00 | 0.00% | 0 | 138 | 0.49 | 0.06 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 360.00 | 0.05 | 4.70 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.02 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.01 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 380.00 | 0.10 | 3.00 | 1.39 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 3.70 | 1.36 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 4.40 | 2.31 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 4.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 3.60 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 3.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 440.00 | 0.00 | 3.60 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 4.10 | 2.20 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 411 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 3.50 | 0.06 | 0.00 | 0.00% | 0 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 3.50 | 0.58 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 4.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 3.50 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 3.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 3.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.85 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.85 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 4.50 | 2.22 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.40 | 2.31 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 4.40 | 0.60 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.60 | 0.60 | -0.43 | -41.75% | 1 | 13 | 0.72 | -0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 0.55 | 1.60 | 1.05 | -0.05 | -4.55% | 4 | 19 | 0.49 | -0.11 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 1.30 | 2.55 | 1.40 | -0.40 | -22.23% | 12 | 23 | 0.47 | -0.14 | 0.01 | -0.25 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 0.25 | 3.70 | 2.65 | -0.45 | -14.52% | 6 | 64 | 0.38 | -0.23 | 0.01 | -0.35 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 4.30 | 6.10 | 6.44 | 0.00 | 0.00% | 0 | 66 | 0.41 | -0.34 | 0.02 | -0.36 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 7.70 | 9.80 | 9.00 | 0.00 | 0.00% | 0 | 106 | 0.37 | -0.51 | 0.02 | -0.34 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 330.00 | 11.90 | 15.70 | 14.00 | -9.00 | -39.13% | 1 | 23 | 0.29 | -0.71 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 340.00 | 19.90 | 26.90 | 19.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.85 | 0.01 | -0.18 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 350.00 | 29.10 | 35.70 | 48.23 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.94 | 0.01 | -0.09 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 360.00 | 38.60 | 45.60 | 27.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 370.00 | 48.40 | 55.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 380.00 | 58.20 | 64.90 | 63.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 390.00 | 68.10 | 75.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 400.00 | 78.10 | 85.00 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 410.00 | 86.20 | 95.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 420.00 | 96.50 | 105.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 430.00 | 106.50 | 115.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 440.00 | 116.50 | 125.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 450.00 | 126.50 | 135.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 460.00 | 136.70 | 145.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |