Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $212.43 as of 8/17/2026 8:10:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 134.50 | 142.50 | 138.50 | % | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 70.00 | 130.10 | 136.60 | 133.35 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 75.00 | 124.40 | 132.50 | 128.45 | 136.00 | 0.00 | 0.00% | 1.71 | 0 | 1 | 7.23 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 119.70 | 127.50 | 123.60 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 85.00 | 114.60 | 122.50 | 118.55 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 90.00 | 109.40 | 117.50 | 113.45 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 95.00 | 104.80 | 111.60 | 108.20 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 100.00 | 99.40 | 107.50 | 103.45 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 105.00 | 94.70 | 102.40 | 98.55 | % | 0.94 | 0 | 8 | 4.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 110.00 | 89.60 | 97.50 | 93.55 | 87.10 | 0.00 | 0.00% | 0.85 | 0 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 84.60 | 92.50 | 88.55 | 85.45 | 0.00 | 0.00% | 0.77 | 0 | 12 | 4.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 79.40 | 87.50 | 83.45 | 62.07 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 74.40 | 82.50 | 78.45 | 106.00 | 0.00 | 0.00% | 0.63 | 0 | 58 | 3.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 69.60 | 77.50 | 73.55 | 75.40 | 0.00 | 0.00% | 0.57 | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 64.60 | 72.50 | 68.55 | 96.10 | 0.00 | 0.00% | 0.51 | 0 | 28 | 3.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 61.90 | 66.50 | 64.20 | 65.75 | 0.00 | 0.00% | 0.46 | 0 | 88 | 2.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 56.50 | 61.50 | 59.00 | 76.72 | 0.00 | 0.00% | 0.41 | 0 | 37 | 2.57 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 51.50 | 56.50 | 54.00 | 87.00 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.36 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 46.50 | 51.50 | 49.00 | 41.05 | 0.00 | 0.00% | 0.32 | 0 | 48 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 41.90 | 46.50 | 44.20 | 39.30 | 0.00 | 0.00% | 0.28 | 0 | 102 | 1.96 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 36.90 | 41.50 | 39.20 | 30.33 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 31.50 | 36.50 | 34.00 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 26.90 | 31.30 | 29.10 | 29.01 | +6.50 | +28.88% | 0.17 | 4 | 90 | 1.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 21.60 | 26.60 | 24.10 | 21.10 | 0.00 | 0.00% | 0.13 | 0 | 174 | 1.23 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 16.90 | 21.70 | 19.30 | 23.71 | 0.00 | 0.00% | 0.10 | 0 | 89 | 1.06 | 0.98 | 0.00 | -0.07 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 12.40 | 17.00 | 14.70 | 17.65 | +0.25 | +1.44% | 0.08 | 1 | 190 | 0.92 | 0.95 | 0.01 | -0.17 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 8.20 | 12.60 | 10.40 | 13.20 | +3.70 | +38.95% | 0.05 | 3 | 71 | 0.81 | 0.86 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 5.20 | 7.30 | 6.25 | 8.35 | -5.67 | -40.45% | 0.03 | 7 | 292 | 0.41 | 0.71 | 0.04 | -0.59 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 1.15 | 1.90 | 1.53 | 1.65 | -4.15 | -71.56% | 0.01 | 2 | 330 | 0.42 | 0.27 | 0.04 | -0.44 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 0.15 | 0.50 | 0.33 | 0.45 | -1.75 | -79.55% | 0.00 | 20 | 326 | 0.46 | 0.05 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 8.60 | 4.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 10.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 10.00 | 5.00 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 5.90 | 2.95 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 10.00 | 5.00 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 10.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 10.00 | 5.00 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 14 | 6.80 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 28 | 6.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 10.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 11 | 6.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 10.00 | 5.00 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 95 | 5.42 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 5.90 | 2.95 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 168 | 4.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 5.10 | 2.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 5.10 | 2.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 5.10 | 2.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 193 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.74 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 460 | 0.61 | -0.02 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.75 | -0.05 | 0.01 | -0.17 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 195.00 | 0.50 | 1.25 | 0.88 | 0.85 | +0.35 | +70.00% | 0.00 | 2 | 118 | 0.46 | -0.14 | 0.02 | -0.51 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 200.00 | 0.50 | 3.00 | 1.75 | 2.05 | +1.45 | +241.67% | 0.01 | 19 | 408 | 0.40 | -0.29 | 0.04 | -0.59 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 210.00 | 3.50 | 10.30 | 6.90 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 639 | 0.83 | -0.73 | 0.04 | -0.44 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 220.00 | 15.80 | 18.80 | 17.30 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 195 | 1.01 | -0.95 | 0.01 | -0.12 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 230.00 | 23.70 | 28.50 | 26.10 | 17.90 | 0.00 | 0.00% | 0.11 | 0 | 159 | 1.26 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 240.00 | 33.70 | 38.30 | 36.00 | 36.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 250.00 | 43.70 | 48.60 | 46.15 | 46.70 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 260.00 | 53.70 | 58.30 | 56.00 | 59.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 270.00 | 63.70 | 69.00 | 66.35 | 40.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:00 PM EST |
| 280.00 | 73.70 | 79.30 | 76.50 | 95.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 4:00:00 PM EST |
| 290.00 | 83.70 | 88.90 | 86.30 | % | 0.30 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 300.00 | 93.70 | 99.20 | 96.45 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 310.00 | 103.70 | 108.90 | 106.30 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 320.00 | 113.70 | 118.90 | 116.30 | 118.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 330.00 | 123.70 | 128.80 | 126.25 | 128.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 340.00 | 133.70 | 138.60 | 136.15 | % | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 350.00 | 143.70 | 149.00 | 146.35 | % | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |