Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $155.13 as of 8/4/2025 3:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 44.10 | 52.70 | 48.40 | % | 0.44 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 115.00 | 39.10 | 47.50 | 43.30 | % | 0.38 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 120.00 | 34.20 | 42.30 | 38.25 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 125.00 | 29.90 | 37.20 | 33.55 | % | 0.27 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 8/4/2025 4:00:01 PM EST | |||
| 130.00 | 25.20 | 32.50 | 28.85 | % | 0.22 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.05 | 8/4/2025 4:00:01 PM EST | |||
| 135.00 | 19.30 | 27.60 | 23.45 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | 0.97 | 0.01 | -0.07 | 7/28/2025 | 8/4/2025 4:00:01 PM EST |
| 140.00 | 15.00 | 22.80 | 18.90 | 16.59 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.11 | 0.92 | 0.01 | -0.12 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 145.00 | 11.10 | 15.00 | 13.05 | 12.54 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | 0.85 | 0.02 | -0.16 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 150.00 | 9.90 | 10.60 | 10.25 | 11.80 | +3.30 | +38.83% | 0.07 | 5 | 24 | 0.45 | 0.76 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 155.00 | 6.70 | 7.00 | 6.85 | 6.52 | +0.72 | +12.42% | 0.04 | 23 | 14 | 0.45 | 0.63 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 160.00 | 4.20 | 4.50 | 4.35 | 4.59 | +0.59 | +14.75% | 0.03 | 123 | 103 | 0.45 | 0.46 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 165.00 | 2.40 | 2.65 | 2.53 | 2.60 | -0.10 | -3.71% | 0.02 | 127 | 394 | 0.46 | 0.32 | 0.03 | -0.21 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 170.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.15 | +11.54% | 0.01 | 34 | 216 | 0.47 | 0.21 | 0.02 | -0.18 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 175.00 | 0.65 | 0.95 | 0.80 | 1.01 | +0.13 | +14.78% | 0.00 | 79 | 220 | 0.48 | 0.15 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 180.00 | 0.35 | 0.65 | 0.50 | 0.70 | +0.15 | +27.28% | 0.00 | 180 | 615 | 0.51 | 0.10 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.37 | -0.03 | -7.50% | 0.00 | 18 | 310 | 0.57 | 0.07 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 190.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 35 | 377 | 0.59 | 0.05 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.00 | 6 | 98 | 0.63 | 0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 18 | 483 | 0.64 | 0.02 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 313 | 0.90 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 147 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 12 | 520 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 346 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.36 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.03 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/4/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.10 | 1.05 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 8/4/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.80 | 0.43 | 0.17 | -0.26 | -60.47% | 0.00 | 11 | 111 | 0.67 | -0.02 | 0.00 | -0.05 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.32 | -0.38 | -54.29% | 0.00 | 11 | 29 | 0.72 | -0.03 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 140.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.80 | -66.67% | 0.00 | 8 | 116 | 0.51 | -0.08 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 145.00 | 0.80 | 1.05 | 0.93 | 0.85 | -1.35 | -61.37% | 0.01 | 55 | 242 | 0.48 | -0.15 | 0.02 | -0.16 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 150.00 | 1.70 | 2.00 | 1.85 | 1.56 | -2.61 | -62.59% | 0.01 | 128 | 942 | 0.47 | -0.24 | 0.02 | -0.20 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 155.00 | 3.20 | 3.70 | 3.45 | 3.10 | -3.47 | -52.82% | 0.02 | 131 | 502 | 0.46 | -0.37 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 160.00 | 5.70 | 6.40 | 6.05 | 5.30 | -4.35 | -45.08% | 0.04 | 38 | 279 | 0.46 | -0.54 | 0.03 | -0.23 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 165.00 | 6.40 | 9.80 | 8.10 | 7.50 | -4.82 | -39.13% | 0.05 | 2 | 390 | 0.45 | -0.68 | 0.03 | -0.21 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 170.00 | 11.20 | 14.60 | 12.90 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 293 | 0.64 | -0.79 | 0.02 | -0.18 | 8/1/2025 | 8/4/2025 4:00:01 PM EST |
| 175.00 | 14.40 | 18.20 | 16.30 | 16.44 | -5.55 | -25.24% | 0.09 | 1 | 1,077 | 0.52 | -0.85 | 0.02 | -0.15 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 180.00 | 21.60 | 22.80 | 22.20 | 22.40 | -4.60 | -17.04% | 0.12 | 1 | 295 | 0.64 | -0.90 | 0.01 | -0.12 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 185.00 | 23.80 | 29.70 | 26.75 | 29.70 | +1.55 | +5.51% | 0.14 | 1 | 70 | 1.00 | -0.93 | 0.01 | -0.09 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 190.00 | 30.00 | 32.60 | 31.30 | 28.82 | -6.18 | -17.66% | 0.16 | 3 | 411 | 1.00 | -0.95 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 195.00 | 33.50 | 41.20 | 37.35 | 38.31 | +4.81 | +14.36% | 0.19 | 2 | 82 | 1.38 | -0.98 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 200.00 | 38.10 | 44.20 | 41.15 | 43.73 | +0.21 | +0.49% | 0.21 | 1 | 261 | 1.43 | -0.98 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 210.00 | 47.80 | 56.20 | 52.00 | 48.00 | -5.70 | -10.62% | 0.25 | 4 | 1 | 1.66 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:01 PM EST |
| 220.00 | 57.70 | 66.20 | 61.95 | 63.70 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.82 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:01 PM EST |
| 230.00 | 67.80 | 76.20 | 72.00 | 72.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:01 PM EST |
| 240.00 | 77.70 | 86.20 | 81.95 | 74.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 250.00 | 87.60 | 96.20 | 91.90 | 83.22 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 260.00 | 97.60 | 106.10 | 101.85 | 97.59 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:01 PM EST |
| 270.00 | 107.60 | 116.20 | 111.90 | 111.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 280.00 | 117.90 | 126.10 | 122.00 | 122.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:01 PM EST |
| 290.00 | 127.90 | 136.20 | 132.05 | 56.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 4:00:01 PM EST |
| 300.00 | 137.90 | 146.20 | 142.05 | 62.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 4:00:01 PM EST |
| 310.00 | 148.00 | 156.20 | 152.10 | % | 0.49 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 320.00 | 157.90 | 166.10 | 162.00 | % | 0.51 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 330.00 | 167.90 | 176.10 | 172.00 | % | 0.52 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 340.00 | 177.90 | 186.20 | 182.05 | % | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 350.00 | 187.90 | 195.90 | 191.90 | % | 0.55 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 360.00 | 197.90 | 206.00 | 201.95 | % | 0.56 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 370.00 | 207.90 | 216.00 | 211.95 | % | 0.57 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 380.00 | 217.90 | 226.20 | 222.05 | % | 0.58 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 390.00 | 227.90 | 236.10 | 232.00 | % | 0.59 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 400.00 | 237.90 | 246.20 | 242.05 | % | 0.61 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 410.00 | 247.90 | 256.20 | 252.05 | % | 0.61 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 420.00 | 257.90 | 266.20 | 262.05 | % | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST | |||
| 430.00 | 267.90 | 276.10 | 272.00 | % | 0.63 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:01 PM EST |