Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $195.94 as of 9/9/2026 7:53:28 AM 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 | 106.10 | 114.90 | 110.50 | % | 1.30 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 90.00 | 101.10 | 109.90 | 105.50 | % | 1.17 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 95.00 | 96.10 | 104.90 | 100.50 | % | 1.06 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 100.00 | 91.20 | 99.90 | 95.55 | % | 0.96 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 105.00 | 86.20 | 95.00 | 90.60 | 96.55 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 110.00 | 81.20 | 89.70 | 85.45 | 92.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 76.30 | 84.80 | 80.55 | 87.60 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.48 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 71.30 | 80.00 | 75.65 | 78.64 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 66.40 | 75.00 | 70.70 | 78.06 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 61.50 | 66.30 | 63.90 | 106.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 9/9/2026 9:59:00 AM EST |
| 135.00 | 56.60 | 61.60 | 59.10 | % | 0.44 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 9/9/2026 9:59:00 AM EST | |||
| 140.00 | 51.70 | 56.90 | 54.30 | 89.34 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 0.98 | 0.00 | -0.09 | 7/22/2026 | 9/9/2026 9:59:00 AM EST |
| 145.00 | 46.80 | 51.50 | 49.15 | % | 0.34 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.10 | 9/9/2026 9:59:00 AM EST | |||
| 150.00 | 42.00 | 46.90 | 44.45 | 53.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.80 | 0.95 | 0.00 | -0.10 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 155.00 | 37.30 | 42.50 | 39.90 | 76.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.74 | 0.93 | 0.00 | -0.12 | 7/20/2026 | 9/9/2026 9:59:00 AM EST |
| 160.00 | 32.60 | 37.60 | 35.10 | 75.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | 0.91 | 0.01 | -0.13 | 6/26/2026 | 9/9/2026 9:59:00 AM EST |
| 165.00 | 28.50 | 33.00 | 30.75 | 30.07 | % | 0.19 | 1 | 0 | 0.62 | 0.88 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:00 AM EST | |
| 170.00 | 23.40 | 28.50 | 25.95 | 34.39 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.61 | 0.84 | 0.01 | -0.15 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 175.00 | 19.40 | 24.40 | 21.90 | 60.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.35 | 0.80 | 0.01 | -0.16 | 6/29/2026 | 9/9/2026 9:59:00 AM EST |
| 180.00 | 17.20 | 20.60 | 18.90 | 28.15 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.36 | 0.74 | 0.01 | -0.17 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 185.00 | 13.60 | 17.00 | 15.30 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | 0.67 | 0.02 | -0.17 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 190.00 | 12.40 | 13.80 | 13.10 | 12.60 | -1.20 | -8.70% | 0.07 | 8 | 34 | 0.41 | 0.59 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 195.00 | 9.80 | 11.20 | 10.50 | 14.95 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.41 | 0.50 | 0.02 | -0.18 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 200.00 | 7.50 | 8.40 | 7.95 | 7.70 | -2.10 | -21.43% | 0.04 | 10 | 297 | 0.42 | 0.42 | 0.02 | -0.17 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 210.00 | 4.40 | 5.10 | 4.75 | 4.67 | -0.43 | -8.44% | 0.02 | 3 | 261 | 0.36 | 0.29 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 220.00 | 2.35 | 2.80 | 2.58 | 2.50 | -1.10 | -30.56% | 0.01 | 1 | 159 | 0.40 | 0.18 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 230.00 | 0.80 | 2.35 | 1.58 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.44 | 0.12 | 0.01 | -0.08 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 240.00 | 0.70 | 1.80 | 1.25 | 0.70 | -0.40 | -36.37% | 0.01 | 3 | 92 | 0.47 | 0.07 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.46 | 0.06 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 260.00 | 0.15 | 0.85 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.04 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 270.00 | 0.05 | 1.50 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.55 | 0.02 | 0.00 | -0.03 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 9:59:00 AM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 9:59:00 AM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 9:59:00 AM EST |
| 330.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 340.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 350.00 | 0.00 | 5.50 | 2.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 9:59:00 AM 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 | 8.60 | 4.30 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 90.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 95.00 | 0.00 | 5.20 | 2.60 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/9/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 9/9/2026 9:59:00 AM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 9/9/2026 9:59:00 AM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 9/9/2026 9:59:00 AM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 4/30/2026 | 9/9/2026 9:59:00 AM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 140.00 | 0.25 | 1.45 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | -0.02 | 0.00 | -0.09 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 145.00 | 0.30 | 1.40 | 0.85 | 0.85 | % | 0.01 | 1 | 0 | 0.54 | -0.04 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 9:59:00 AM EST | |
| 150.00 | 0.50 | 1.30 | 0.90 | 1.07 | -0.73 | -40.56% | 0.01 | 1 | 14 | 0.55 | -0.05 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 155.00 | 0.60 | 1.85 | 1.23 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.07 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 160.00 | 0.90 | 1.80 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.47 | -0.09 | 0.01 | -0.13 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 165.00 | 1.20 | 2.10 | 1.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.12 | 0.01 | -0.14 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 170.00 | 1.85 | 2.55 | 2.20 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.40 | -0.16 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 175.00 | 2.70 | 3.70 | 3.20 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.40 | -0.20 | 0.01 | -0.16 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 180.00 | 3.80 | 4.70 | 4.25 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 609 | 0.38 | -0.26 | 0.01 | -0.17 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 6.35 | +1.37 | +27.51% | 0.03 | 3 | 1,829 | 0.39 | -0.33 | 0.02 | -0.17 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 190.00 | 7.10 | 8.30 | 7.70 | 9.39 | +2.49 | +36.09% | 0.04 | 8 | 559 | 0.37 | -0.41 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 195.00 | 9.30 | 10.50 | 9.90 | 10.85 | +4.62 | +74.16% | 0.05 | 2 | 147 | 0.40 | -0.50 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 200.00 | 12.00 | 13.10 | 12.55 | 13.00 | +2.13 | +19.60% | 0.06 | 4 | 43 | 0.40 | -0.58 | 0.02 | -0.17 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 210.00 | 18.20 | 20.80 | 19.50 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.54 | -0.71 | 0.01 | -0.14 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 220.00 | 26.30 | 31.00 | 28.65 | 21.63 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.59 | -0.82 | 0.01 | -0.11 | 9/1/2026 | 9/9/2026 9:59:00 AM EST |
| 230.00 | 34.90 | 40.40 | 37.65 | 26.90 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.65 | -0.88 | 0.01 | -0.08 | 7/22/2026 | 9/9/2026 9:59:00 AM EST |
| 240.00 | 44.90 | 49.80 | 47.35 | % | 0.20 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.06 | 9/9/2026 9:59:00 AM EST | |||
| 250.00 | 54.30 | 59.60 | 56.95 | 39.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.05 | 6/26/2026 | 9/9/2026 9:59:00 AM EST |
| 260.00 | 61.60 | 69.60 | 65.60 | 46.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | -0.96 | 0.00 | -0.04 | 6/26/2026 | 9/9/2026 9:59:00 AM EST |
| 270.00 | 70.80 | 79.60 | 75.20 | % | 0.28 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.03 | 9/9/2026 9:59:00 AM EST | |||
| 280.00 | 80.80 | 89.60 | 85.20 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 290.00 | 90.80 | 99.60 | 95.20 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 300.00 | 100.80 | 109.60 | 105.20 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 310.00 | 110.80 | 119.60 | 115.20 | % | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 320.00 | 120.80 | 129.60 | 125.20 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 330.00 | 130.80 | 139.60 | 135.20 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 340.00 | 140.80 | 149.60 | 145.20 | % | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 350.00 | 150.80 | 159.60 | 155.20 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST |