Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $193.14 as of 10/9/2026 7:19:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 108.60 | 115.80 | 112.20 | % | 1.32 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 90.00 | 103.70 | 110.80 | 107.25 | % | 1.19 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 95.00 | 98.70 | 105.50 | 102.10 | % | 1.07 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 100.00 | 93.10 | 100.80 | 96.95 | % | 0.97 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 105.00 | 88.70 | 95.50 | 92.10 | 96.55 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 83.50 | 90.80 | 87.15 | 85.76 | 0.00 | 0.00% | 0.79 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 78.10 | 85.80 | 81.95 | 87.60 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 73.70 | 80.80 | 77.25 | 78.64 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 68.80 | 75.00 | 71.90 | 78.06 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 63.80 | 70.00 | 66.90 | 68.40 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 58.80 | 65.00 | 61.90 | % | 0.46 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 140.00 | 53.80 | 60.10 | 56.95 | 89.34 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 48.80 | 55.40 | 52.10 | % | 0.36 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 150.00 | 43.80 | 50.30 | 47.05 | 46.75 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 39.00 | 44.90 | 41.95 | 39.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 33.70 | 40.50 | 37.10 | 75.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 28.90 | 35.20 | 32.05 | 40.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 24.00 | 29.90 | 26.95 | 23.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.19 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 19.30 | 25.10 | 22.20 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.06 | 0.97 | 0.01 | -0.12 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 14.50 | 19.40 | 16.95 | 11.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.81 | 0.93 | 0.01 | -0.19 | 9/28/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 11.80 | 14.60 | 13.20 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.68 | 0.86 | 0.02 | -0.27 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 7.90 | 9.80 | 8.85 | 11.00 | +2.10 | +23.60% | 0.05 | 1 | 44 | 0.39 | 0.74 | 0.03 | -0.33 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 4.60 | 6.40 | 5.50 | 6.70 | +0.50 | +8.07% | 0.03 | 2 | 71 | 0.39 | 0.59 | 0.03 | -0.36 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 2.00 | 3.90 | 2.95 | 3.83 | +0.38 | +11.02% | 0.01 | 20 | 347 | 0.37 | 0.41 | 0.04 | -0.32 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 0.60 | 1.30 | 0.95 | 1.07 | -0.03 | -2.73% | 0.00 | 6 | 557 | 0.43 | 0.11 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.74 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 171 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 1.15 | +0.60 | +109.10% | 0.00 | 3 | 212 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.42 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/9/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/9/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:10 PM EST |
| 165.00 | 0.05 | 0.80 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:10 PM EST |
| 170.00 | 0.05 | 1.70 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 0.73 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 4:00:10 PM EST |
| 175.00 | 0.20 | 1.45 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.64 | -0.03 | 0.01 | -0.12 | 10/6/2026 | 10/9/2026 4:00:10 PM EST |
| 180.00 | 0.50 | 0.65 | 0.58 | 0.45 | -0.53 | -54.09% | 0.00 | 1 | 729 | 0.50 | -0.07 | 0.01 | -0.19 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 185.00 | 0.80 | 1.35 | 1.08 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.47 | -0.14 | 0.02 | -0.27 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 190.00 | 1.65 | 2.15 | 1.90 | 2.00 | -0.85 | -29.83% | 0.01 | 29 | 588 | 0.44 | -0.26 | 0.03 | -0.33 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 195.00 | 3.10 | 4.40 | 3.75 | 3.60 | +0.10 | +2.86% | 0.02 | 5 | 163 | 0.45 | -0.41 | 0.03 | -0.36 | 10/9/2026 | 10/9/2026 4:00:10 PM EST |
| 200.00 | 5.30 | 6.60 | 5.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.41 | -0.59 | 0.04 | -0.32 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 210.00 | 12.10 | 17.50 | 14.80 | 20.98 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.85 | -0.89 | 0.02 | -0.13 | 9/25/2026 | 10/9/2026 4:00:10 PM EST |
| 220.00 | 20.70 | 26.50 | 23.60 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.99 | -0.99 | 0.00 | -0.02 | 9/21/2026 | 10/9/2026 4:00:10 PM EST |
| 230.00 | 31.50 | 36.20 | 33.85 | 34.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:10 PM EST |
| 240.00 | 41.30 | 46.20 | 43.75 | 54.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:10 PM EST |
| 250.00 | 50.10 | 56.10 | 53.10 | 39.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:10 PM EST |
| 260.00 | 59.80 | 66.10 | 62.95 | 46.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:10 PM EST |
| 270.00 | 70.10 | 76.30 | 73.20 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 280.00 | 79.80 | 86.40 | 83.10 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 290.00 | 90.00 | 96.30 | 93.15 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 300.00 | 100.00 | 106.30 | 103.15 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 310.00 | 110.00 | 116.30 | 113.15 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 320.00 | 119.50 | 126.40 | 122.95 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 330.00 | 130.10 | 136.30 | 133.20 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 340.00 | 139.80 | 146.40 | 143.10 | % | 0.42 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST | |||
| 350.00 | 150.10 | 156.30 | 153.20 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:10 PM EST |