Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $179.59 as of 1/30/2026 8:18:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 100.70 | 109.10 | 104.90 | % | 1.40 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 80.00 | 95.70 | 104.10 | 99.90 | 98.00 | 0.00 | 0.00% | 1.25 | 0 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 90.70 | 99.20 | 94.95 | 110.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 85.80 | 94.20 | 90.00 | % | 1.00 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 80.80 | 88.90 | 84.85 | 78.40 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 75.90 | 84.00 | 79.95 | 86.05 | -7.05 | -7.58% | 0.80 | 1 | 34 | 1.39 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 71.00 | 79.00 | 75.00 | 49.25 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 66.00 | 74.10 | 70.05 | 58.70 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.22 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 63.50 | 69.00 | 66.25 | % | 0.58 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 59.30 | 64.10 | 61.70 | 46.58 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.05 | 0.98 | 0.00 | -0.03 | 12/26/2025 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 54.50 | 59.40 | 56.95 | 68.50 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.03 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 49.70 | 54.70 | 52.20 | 69.26 | 0.00 | 0.00% | 0.40 | 0 | 49 | 0.70 | 0.95 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 45.00 | 50.10 | 47.55 | 51.97 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.68 | 0.93 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 38.00 | 45.90 | 41.95 | 55.76 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.85 | 0.91 | 0.00 | -0.08 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 33.80 | 41.50 | 37.65 | 42.65 | 0.00 | 0.00% | 0.26 | 0 | 83 | 0.83 | 0.87 | 0.01 | -0.08 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 32.30 | 34.50 | 33.40 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.57 | 0.83 | 0.01 | -0.10 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 28.40 | 33.40 | 30.90 | 28.98 | -16.35 | -36.07% | 0.20 | 4 | 31 | 0.63 | 0.79 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 25.10 | 27.20 | 26.15 | 25.40 | -6.57 | -20.56% | 0.16 | 1 | 519 | 0.57 | 0.75 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 21.90 | 24.30 | 23.10 | 23.30 | -4.00 | -14.66% | 0.14 | 3 | 200 | 0.57 | 0.70 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 19.70 | 20.80 | 20.25 | 25.70 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.58 | 0.65 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 17.40 | 18.10 | 17.75 | 32.43 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.58 | 0.60 | 0.01 | -0.15 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 14.90 | 15.60 | 15.25 | 15.20 | -3.42 | -18.37% | 0.08 | 1 | 179 | 0.58 | 0.54 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 12.80 | 13.50 | 13.15 | 14.00 | -2.19 | -13.53% | 0.07 | 1 | 49 | 0.58 | 0.49 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 10.90 | 12.20 | 11.55 | 10.60 | -2.13 | -16.74% | 0.06 | 1 | 78 | 0.59 | 0.44 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 9.20 | 9.80 | 9.50 | 9.48 | -3.12 | -24.77% | 0.05 | 1 | 102 | 0.58 | 0.39 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 7.80 | 8.20 | 8.00 | 7.75 | -2.65 | -25.49% | 0.04 | 2 | 263 | 0.57 | 0.35 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 5.40 | 5.80 | 5.60 | 5.30 | -1.70 | -24.29% | 0.03 | 1 | 112 | 0.57 | 0.27 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 3.70 | 4.10 | 3.90 | 3.85 | -1.25 | -24.51% | 0.02 | 1 | 219 | 0.57 | 0.20 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 2.15 | 2.85 | 2.50 | 2.66 | -0.54 | -16.88% | 0.01 | 5 | 44 | 0.56 | 0.14 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 240.00 | 1.00 | 2.65 | 1.83 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.57 | 0.10 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 0.20 | 1.70 | 0.95 | 1.30 | -0.35 | -21.22% | 0.00 | 18 | 107 | 0.52 | 0.07 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 0.40 | 1.15 | 0.78 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.03 | 0.00 | -0.03 | 12/16/2025 | 1/30/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.78 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 1/30/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.01 | 0.00 | -0.01 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 320.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.93 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.55 | +0.31 | +129.17% | 0.00 | 2 | 39 | 0.73 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | -0.01 | 0.00 | -0.02 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.42 | +0.09 | +27.28% | 0.00 | 2 | 112 | 0.69 | -0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.45 | 1.20 | 0.83 | 0.60 | +0.13 | +27.66% | 0.01 | 5 | 19 | 0.62 | -0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.25 | 1.50 | 0.88 | 0.73 | -0.22 | -23.16% | 0.01 | 3 | 136 | 0.56 | -0.05 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.55 | 1.50 | 1.03 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.54 | -0.07 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 3.70 | 1.85 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.72 | -0.09 | 0.00 | -0.08 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 1.90 | 3.30 | 2.60 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.57 | -0.13 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 3.00 | 4.10 | 3.55 | 3.20 | +0.55 | +20.76% | 0.02 | 25 | 297 | 0.57 | -0.17 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 4.50 | 5.50 | 5.00 | 4.90 | +1.40 | +40.00% | 0.03 | 23 | 105 | 0.58 | -0.21 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 6.00 | 7.20 | 6.60 | 5.70 | +0.71 | +14.23% | 0.04 | 10 | 152 | 0.58 | -0.25 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 7.80 | 8.60 | 8.20 | 8.00 | +2.10 | +35.60% | 0.05 | 8 | 69 | 0.58 | -0.30 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 9.80 | 10.70 | 10.25 | 10.24 | +2.53 | +32.82% | 0.06 | 1 | 149 | 0.58 | -0.35 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 12.00 | 13.20 | 12.60 | 12.23 | +1.63 | +15.38% | 0.07 | 3 | 42 | 0.58 | -0.40 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 14.10 | 15.70 | 14.90 | 14.81 | +3.51 | +31.07% | 0.08 | 1 | 218 | 0.57 | -0.46 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 17.20 | 18.40 | 17.80 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.58 | -0.51 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 20.40 | 21.30 | 20.85 | 20.37 | +3.29 | +19.27% | 0.11 | 3 | 26 | 0.56 | -0.56 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 23.10 | 24.60 | 23.85 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.58 | -0.61 | 0.01 | -0.15 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 25.60 | 28.20 | 26.90 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.55 | -0.65 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 34.10 | 35.80 | 34.95 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.57 | -0.73 | 0.01 | -0.13 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 41.00 | 44.50 | 42.75 | 38.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.52 | -0.80 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 49.90 | 54.10 | 52.00 | 68.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.09 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 240.00 | 58.40 | 63.30 | 60.85 | 87.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.07 | 10/23/2025 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 67.80 | 72.60 | 70.20 | 98.22 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 8/6/2025 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 77.50 | 82.20 | 79.85 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 270.00 | 86.90 | 95.00 | 90.95 | % | 0.34 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 280.00 | 96.50 | 105.00 | 100.75 | 105.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 1/30/2026 4:00:00 PM EST |
| 290.00 | 106.50 | 114.90 | 110.70 | % | 0.38 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 300.00 | 116.50 | 124.90 | 120.70 | 97.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 1/30/2026 4:00:00 PM EST |
| 310.00 | 126.50 | 134.90 | 130.70 | % | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 320.00 | 136.50 | 144.90 | 140.70 | % | 0.44 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 330.00 | 146.20 | 154.90 | 150.55 | % | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |