Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $191.06 as of 5/8/2026 7:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 103.90 | 110.00 | 106.95 | 60.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:12 PM EST |
| 85.00 | 98.90 | 104.40 | 101.65 | % | 1.20 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 90.00 | 93.90 | 99.70 | 96.80 | % | 1.08 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 95.00 | 88.90 | 94.90 | 91.90 | % | 0.97 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 100.00 | 83.70 | 89.70 | 86.70 | % | 0.87 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 105.00 | 78.90 | 85.10 | 82.00 | 61.70 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:12 PM EST |
| 110.00 | 73.90 | 79.90 | 76.90 | % | 0.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 115.00 | 69.10 | 74.40 | 71.75 | 39.55 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:12 PM EST |
| 120.00 | 64.10 | 69.50 | 66.80 | % | 0.56 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 125.00 | 59.10 | 64.90 | 62.00 | % | 0.50 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 130.00 | 54.20 | 59.30 | 56.75 | 41.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:12 PM EST |
| 135.00 | 49.20 | 54.90 | 52.05 | 57.46 | 0.00 | 0.00% | 0.39 | 0 | 24 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 140.00 | 44.20 | 49.70 | 46.95 | 49.21 | 0.00 | 0.00% | 0.34 | 0 | 172 | 1.92 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 39.20 | 44.40 | 41.80 | 36.95 | -12.31 | -24.99% | 0.29 | 2 | 60 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 34.20 | 39.90 | 37.05 | 31.30 | -13.95 | -30.83% | 0.25 | 9 | 128 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 29.30 | 34.80 | 32.05 | 29.72 | -11.24 | -27.45% | 0.21 | 3 | 145 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 160.00 | 25.90 | 29.70 | 27.80 | 29.00 | -10.00 | -25.65% | 0.17 | 2 | 814 | 1.25 | 0.97 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 19.70 | 24.30 | 22.00 | 17.40 | -18.20 | -51.13% | 0.13 | 10 | 131 | 1.02 | 0.94 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 170.00 | 15.00 | 19.50 | 17.25 | 13.58 | -12.12 | -47.16% | 0.10 | 6 | 170 | 0.89 | 0.90 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 175.00 | 11.50 | 14.30 | 12.90 | 11.24 | -8.61 | -43.38% | 0.07 | 13 | 552 | 0.70 | 0.83 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 180.00 | 8.10 | 8.90 | 8.50 | 8.61 | -7.41 | -46.26% | 0.05 | 4 | 232 | 0.45 | 0.72 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 185.00 | 5.00 | 5.70 | 5.35 | 2.93 | -8.52 | -74.41% | 0.03 | 18 | 731 | 0.45 | 0.56 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 190.00 | 2.70 | 3.50 | 3.10 | 3.40 | -3.30 | -49.26% | 0.02 | 25 | 98 | 0.45 | 0.40 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 195.00 | 1.30 | 2.05 | 1.68 | 2.20 | -4.50 | -67.17% | 0.01 | 57 | 209 | 0.45 | 0.25 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 200.00 | 0.55 | 1.20 | 0.88 | 0.79 | -1.98 | -71.48% | 0.00 | 150 | 239 | 0.46 | 0.14 | 0.02 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 210.00 | 0.05 | 0.70 | 0.38 | 0.28 | -0.72 | -72.00% | 0.00 | 44 | 286 | 0.51 | 0.04 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 152 | 3.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 813 | 3.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:12 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 867 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 108 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 498 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.35 | +0.25 | +250.00% | 0.01 | 9 | 198 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.02 | +11.12% | 0.00 | 6 | 137 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.31 | +0.05 | +19.24% | 0.00 | 5 | 50 | 0.65 | -0.03 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.31 | -0.39 | -55.72% | 0.00 | 5 | 37 | 0.61 | -0.06 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 170.00 | 0.45 | 0.95 | 0.70 | 0.90 | +0.30 | +50.00% | 0.00 | 4 | 72 | 0.54 | -0.10 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 175.00 | 0.90 | 1.45 | 1.18 | 1.50 | +0.60 | +66.67% | 0.01 | 4 | 121 | 0.49 | -0.17 | 0.02 | -0.21 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 180.00 | 1.80 | 2.55 | 2.18 | 2.59 | +1.09 | +72.67% | 0.01 | 6 | 59 | 0.46 | -0.28 | 0.03 | -0.27 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 185.00 | 3.40 | 4.50 | 3.95 | 5.40 | +2.32 | +75.33% | 0.02 | 14 | 84 | 0.45 | -0.44 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 190.00 | 6.20 | 7.30 | 6.75 | 7.28 | +3.94 | +117.97% | 0.04 | 9 | 152 | 0.46 | -0.60 | 0.03 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 195.00 | 9.90 | 11.00 | 10.45 | 11.40 | +4.51 | +65.46% | 0.05 | 12 | 132 | 0.47 | -0.75 | 0.03 | -0.26 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 200.00 | 13.40 | 16.20 | 14.80 | 11.27 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.45 | -0.86 | 0.02 | -0.19 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 210.00 | 20.70 | 25.40 | 23.05 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.87 | -0.96 | 0.01 | -0.07 | 4/30/2026 | 5/8/2026 4:00:12 PM EST |
| 220.00 | 30.60 | 35.90 | 33.25 | % | 0.15 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 230.00 | 41.20 | 45.90 | 43.55 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 240.00 | 50.20 | 55.90 | 53.05 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 250.00 | 60.40 | 65.90 | 63.15 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 260.00 | 69.90 | 76.10 | 73.00 | % | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |