Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $198.84 as of 8/10/2026 8:03:14 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 | 129.70 | 138.30 | 134.00 | % | 2.06 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 70.00 | 124.60 | 133.30 | 128.95 | % | 1.84 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 75.00 | 119.60 | 128.30 | 123.95 | % | 1.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 80.00 | 114.70 | 123.40 | 119.05 | % | 1.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 85.00 | 109.80 | 118.40 | 114.10 | 108.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:13 PM EST |
| 90.00 | 104.70 | 113.40 | 109.05 | % | 1.21 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 95.00 | 100.00 | 108.20 | 104.10 | % | 1.10 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 100.00 | 95.10 | 103.30 | 99.20 | 98.00 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/10/2026 4:00:13 PM EST |
| 105.00 | 90.10 | 98.30 | 94.20 | % | 0.90 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 110.00 | 85.10 | 93.60 | 89.35 | % | 0.81 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 115.00 | 80.20 | 88.60 | 84.40 | % | 0.73 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 120.00 | 75.20 | 83.60 | 79.40 | 83.65 | 0.00 | 0.00% | 0.66 | 0 | 57 | 1.35 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 8/10/2026 4:00:13 PM EST |
| 125.00 | 70.30 | 78.70 | 74.50 | 89.90 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.28 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 8/10/2026 4:00:13 PM EST |
| 130.00 | 65.30 | 73.50 | 69.40 | 52.50 | 0.00 | 0.00% | 0.53 | 0 | 55 | 1.17 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 8/10/2026 4:00:13 PM EST |
| 135.00 | 61.60 | 67.80 | 64.70 | 60.72 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.02 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 8/10/2026 4:00:13 PM EST |
| 140.00 | 57.50 | 62.90 | 60.20 | 48.23 | 0.00 | 0.00% | 0.43 | 0 | 74 | 0.95 | 0.98 | 0.00 | -0.04 | 5/11/2026 | 8/10/2026 4:00:13 PM EST |
| 145.00 | 52.60 | 57.70 | 55.15 | % | 0.38 | 0 | 29 | 0.86 | 0.97 | 0.00 | -0.05 | 8/10/2026 4:00:13 PM EST | |||
| 150.00 | 47.50 | 53.20 | 50.35 | 87.90 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.83 | 0.96 | 0.00 | -0.05 | 7/2/2026 | 8/10/2026 4:00:13 PM EST |
| 155.00 | 43.10 | 48.40 | 45.75 | 49.00 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.79 | 0.96 | 0.00 | -0.05 | 4/29/2026 | 8/10/2026 4:00:13 PM EST |
| 160.00 | 38.70 | 43.40 | 41.05 | 40.80 | +4.00 | +10.87% | 0.26 | 1 | 27 | 0.71 | 0.92 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 165.00 | 33.70 | 38.90 | 36.30 | 33.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.67 | 0.90 | 0.01 | -0.09 | 7/28/2026 | 8/10/2026 4:00:13 PM EST |
| 170.00 | 29.50 | 34.80 | 32.15 | 73.80 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.65 | 0.87 | 0.01 | -0.10 | 7/14/2026 | 8/10/2026 4:00:13 PM EST |
| 175.00 | 25.50 | 30.60 | 28.05 | 64.40 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.48 | 0.83 | 0.01 | -0.11 | 7/9/2026 | 8/10/2026 4:00:13 PM EST |
| 180.00 | 22.50 | 24.30 | 23.40 | 17.58 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.45 | 0.78 | 0.01 | -0.12 | 7/28/2026 | 8/10/2026 4:00:13 PM EST |
| 185.00 | 17.80 | 22.40 | 20.10 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.46 | 0.73 | 0.01 | -0.13 | 7/28/2026 | 8/10/2026 4:00:13 PM EST |
| 190.00 | 14.60 | 17.90 | 16.25 | 16.16 | +3.56 | +28.26% | 0.09 | 1 | 253 | 0.43 | 0.66 | 0.01 | -0.14 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 195.00 | 11.60 | 14.00 | 12.80 | 11.55 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.41 | 0.59 | 0.01 | -0.14 | 8/7/2026 | 8/10/2026 4:00:13 PM EST |
| 200.00 | 9.20 | 11.20 | 10.20 | 10.65 | +1.25 | +13.30% | 0.05 | 8 | 117 | 0.41 | 0.51 | 0.02 | -0.14 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 210.00 | 5.40 | 6.50 | 5.95 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.40 | 0.36 | 0.01 | -0.12 | 8/7/2026 | 8/10/2026 4:00:13 PM EST |
| 220.00 | 3.00 | 4.40 | 3.70 | 3.58 | +0.06 | +1.71% | 0.02 | 7 | 54 | 0.41 | 0.23 | 0.01 | -0.10 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 230.00 | 1.40 | 2.90 | 2.15 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.42 | 0.15 | 0.01 | -0.08 | 8/7/2026 | 8/10/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.09 | 0.01 | -0.06 | 7/31/2026 | 8/10/2026 4:00:13 PM EST |
| 250.00 | 0.05 | 1.70 | 0.88 | 0.90 | -0.88 | -49.44% | 0.00 | 1 | 146 | 0.41 | 0.06 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 260.00 | 0.10 | 1.60 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.03 | 0.00 | -0.03 | 8/3/2026 | 8/10/2026 4:00:13 PM EST |
| 270.00 | 0.05 | 1.55 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.02 | 0.00 | -0.02 | 8/4/2026 | 8/10/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/10/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 5.20 | 2.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 5.20 | 2.60 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 4:00:13 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 | 5.30 | 2.65 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 5.30 | 2.65 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 5.10 | 2.55 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/10/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/10/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 5.10 | 2.55 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 5.10 | 2.55 | 0.06 | +0.01 | +20.00% | 0.03 | 1 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 5.10 | 2.55 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/10/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 5.10 | 2.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 4:00:13 PM EST |
| 115.00 | 0.05 | 6.80 | 3.43 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 5.10 | 2.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.44 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 8/10/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 5.20 | 2.60 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 161 | 1.36 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 8/10/2026 4:00:13 PM EST |
| 130.00 | 0.05 | 2.50 | 1.28 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.77 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 8/10/2026 4:00:13 PM EST |
| 135.00 | 0.05 | 3.20 | 1.63 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.75 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 8/10/2026 4:00:13 PM EST |
| 140.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.14 | -31.82% | 0.00 | 1 | 115 | 0.53 | -0.02 | 0.00 | -0.04 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 145.00 | 0.05 | 1.55 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.56 | -0.03 | 0.00 | -0.05 | 8/4/2026 | 8/10/2026 4:00:13 PM EST |
| 150.00 | 0.05 | 1.00 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.04 | 0.00 | -0.05 | 7/24/2026 | 8/10/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.77 | -0.04 | 0.00 | -0.05 | 8/6/2026 | 8/10/2026 4:00:13 PM EST |
| 160.00 | 0.65 | 2.25 | 1.45 | 1.00 | -0.55 | -35.49% | 0.01 | 12 | 402 | 0.52 | -0.08 | 0.00 | -0.08 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 165.00 | 0.85 | 2.35 | 1.60 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.48 | -0.10 | 0.01 | -0.09 | 8/4/2026 | 8/10/2026 4:00:13 PM EST |
| 170.00 | 1.50 | 3.20 | 2.35 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.48 | -0.13 | 0.01 | -0.10 | 8/6/2026 | 8/10/2026 4:00:13 PM EST |
| 175.00 | 1.90 | 3.10 | 2.50 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.43 | -0.17 | 0.01 | -0.11 | 8/5/2026 | 8/10/2026 4:00:13 PM EST |
| 180.00 | 3.00 | 4.20 | 3.60 | 3.33 | -1.20 | -26.49% | 0.02 | 2 | 43 | 0.43 | -0.22 | 0.01 | -0.12 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 185.00 | 4.00 | 5.90 | 4.95 | 4.53 | -3.27 | -41.93% | 0.03 | 1 | 37 | 0.42 | -0.27 | 0.01 | -0.13 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 190.00 | 5.30 | 7.30 | 6.30 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.41 | -0.34 | 0.01 | -0.14 | 8/5/2026 | 8/10/2026 4:00:13 PM EST |
| 195.00 | 7.80 | 9.00 | 8.40 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.40 | -0.41 | 0.01 | -0.14 | 8/7/2026 | 8/10/2026 4:00:13 PM EST |
| 200.00 | 10.30 | 11.60 | 10.95 | 10.30 | -3.10 | -23.14% | 0.05 | 64 | 133 | 0.40 | -0.49 | 0.02 | -0.14 | 8/10/2026 | 8/10/2026 4:00:13 PM EST |
| 210.00 | 14.80 | 18.10 | 16.45 | 20.05 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.37 | -0.64 | 0.01 | -0.12 | 8/6/2026 | 8/10/2026 4:00:13 PM EST |
| 220.00 | 20.90 | 26.50 | 23.70 | 29.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.50 | -0.77 | 0.01 | -0.10 | 8/6/2026 | 8/10/2026 4:00:13 PM EST |
| 230.00 | 30.00 | 34.80 | 32.40 | 35.81 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.52 | -0.85 | 0.01 | -0.08 | 7/23/2026 | 8/10/2026 4:00:13 PM EST |
| 240.00 | 38.90 | 44.20 | 41.55 | 24.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.59 | -0.91 | 0.01 | -0.06 | 7/7/2026 | 8/10/2026 4:00:13 PM EST |
| 250.00 | 48.30 | 53.90 | 51.10 | % | 0.20 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 8/10/2026 4:00:13 PM EST | |||
| 260.00 | 58.40 | 65.50 | 61.95 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 8/10/2026 4:00:13 PM EST | |||
| 270.00 | 67.10 | 75.50 | 71.30 | % | 0.26 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 8/10/2026 4:00:13 PM EST | |||
| 280.00 | 77.10 | 85.50 | 81.30 | % | 0.29 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 8/10/2026 4:00:13 PM EST | |||
| 290.00 | 87.10 | 95.50 | 91.30 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 300.00 | 97.10 | 105.50 | 101.30 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 310.00 | 107.10 | 115.50 | 111.30 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 320.00 | 117.10 | 125.50 | 121.30 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:13 PM EST | |||
| 330.00 | 127.10 | 135.50 | 131.30 | 105.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 4:00:13 PM EST |
| 340.00 | 137.10 | 145.50 | 141.30 | 137.41 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:13 PM EST |
| 350.00 | 147.10 | 155.50 | 151.30 | 147.38 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:13 PM EST |