Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $179.00 as of 2/2/2026 8:35:57 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
105.00 68.30 76.50 72.40 87.00 0.00 0.00% 0.69 0 1 1.99 1.00 0.00 0.00 1/16/2026 1/30/2026 4:00:00 PM EST
110.00 63.30 71.50 67.40 % 0.61 0 0 1.83 1.00 0.00 0.00 1/30/2026 4:00:00 PM EST
115.00 58.40 66.60 62.50 % 0.54 0 0 1.74 1.00 0.00 -0.01 1/30/2026 4:00:00 PM EST
120.00 55.90 61.70 58.80 54.73 0.00 0.00% 0.49 0 5 1.62 0.99 0.00 -0.01 1/2/2026 1/30/2026 4:00:00 PM EST
125.00 51.00 56.80 53.90 62.80 0.00 0.00% 0.43 0 6 1.51 0.99 0.00 -0.02 1/21/2026 1/30/2026 4:00:00 PM EST
130.00 45.40 51.90 48.65 % 0.37 0 0 1.37 0.98 0.00 -0.04 1/30/2026 4:00:00 PM EST
135.00 39.00 47.20 43.10 50.97 0.00 0.00% 0.32 0 0 1.29 0.96 0.00 -0.06 1/29/2026 1/30/2026 4:00:00 PM EST
140.00 36.90 42.50 39.70 40.90 0.00 0.00% 0.28 0 1 0.79 0.94 0.00 -0.08 1/30/2026 1/30/2026 4:00:00 PM EST
145.00 30.00 38.10 34.05 38.93 0.00 0.00% 0.23 0 1 0.73 0.91 0.01 -0.11 1/7/2026 1/30/2026 4:00:00 PM EST
150.00 27.90 32.20 30.05 44.35 0.00 0.00% 0.20 0 49 0.70 0.88 0.01 -0.15 1/16/2026 1/30/2026 4:00:00 PM EST
155.00 23.80 30.00 26.90 35.60 0.00 0.00% 0.17 0 4 0.66 0.83 0.01 -0.18 1/15/2026 1/30/2026 4:00:00 PM EST
160.00 19.80 25.00 22.40 33.65 0.00 0.00% 0.14 0 17 0.67 0.78 0.01 -0.21 1/27/2026 1/30/2026 4:00:00 PM EST
165.00 17.10 21.30 19.20 24.54 0.00 0.00% 0.12 0 50 0.67 0.72 0.01 -0.24 1/29/2026 1/30/2026 4:00:00 PM EST
170.00 13.10 18.80 15.95 16.85 0.00 0.00% 0.09 0 528 0.69 0.66 0.01 -0.26 1/30/2026 1/30/2026 4:00:00 PM EST
175.00 10.70 16.40 13.55 14.40 0.00 0.00% 0.08 0 49 0.69 0.59 0.01 -0.28 1/30/2026 1/30/2026 4:00:00 PM EST
180.00 6.80 13.00 9.90 11.06 -1.94 -14.93% 0.06 1 273 0.67 0.53 0.01 -0.28 2/2/2026 1/30/2026 4:00:00 PM EST
185.00 7.20 11.90 9.55 9.00 -0.70 -7.22% 0.05 1 50 0.67 0.46 0.01 -0.28 2/2/2026 1/30/2026 4:00:00 PM EST
190.00 4.90 9.00 6.95 6.84 -0.96 -12.31% 0.04 3 246 0.69 0.40 0.01 -0.27 2/2/2026 1/30/2026 4:00:00 PM EST
195.00 2.85 7.10 4.98 5.50 -0.50 -8.34% 0.03 2 805 0.69 0.34 0.01 -0.26 2/2/2026 1/30/2026 4:00:00 PM EST
200.00 2.80 6.00 4.40 4.07 -1.05 -20.51% 0.02 2 491 0.68 0.28 0.01 -0.24 2/2/2026 1/30/2026 4:00:00 PM EST
210.00 0.90 3.50 2.20 2.60 -0.50 -16.13% 0.01 2 796 0.72 0.19 0.01 -0.19 2/2/2026 1/30/2026 4:00:00 PM EST
220.00 0.55 2.10 1.33 1.75 -0.19 -9.80% 0.01 3 245 0.68 0.12 0.01 -0.14 2/2/2026 1/30/2026 4:00:00 PM EST
230.00 0.15 1.90 1.03 1.31 0.00 0.00% 0.00 0 592 0.75 0.07 0.00 -0.10 1/30/2026 1/30/2026 4:00:00 PM EST
240.00 0.00 4.80 2.40 1.13 0.00 0.00% 0.01 0 118 0.72 0.04 0.00 -0.06 1/29/2026 1/30/2026 4:00:00 PM EST
250.00 0.00 0.50 0.25 0.35 -0.45 -56.25% 0.00 1 103 0.81 0.02 0.00 -0.04 2/2/2026 1/30/2026 4:00:00 PM EST
260.00 0.00 4.80 2.40 0.52 0.00 0.00% 0.01 0 11 1.02 0.01 0.00 -0.02 1/27/2026 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
105.00 0.00 0.50 0.25 0.25 0.00 0.00% 0.00 0 4 1.21 0.00 0.00 0.00 1/28/2026 1/30/2026 4:00:00 PM EST
110.00 0.00 1.90 0.95 % 0.01 0 0 1.44 0.00 0.00 0.00 1/30/2026 4:00:00 PM EST
115.00 0.00 4.80 2.40 0.18 0.00 0.00% 0.02 0 2 1.34 0.00 0.00 -0.01 1/6/2026 1/30/2026 4:00:00 PM EST
120.00 0.00 1.70 0.85 0.15 0.00 0.00% 0.01 0 4 1.13 -0.01 0.00 -0.01 1/29/2026 1/30/2026 4:00:00 PM EST
125.00 0.05 0.90 0.48 0.35 +0.18 +105.89% 0.00 4 123 0.63 -0.01 0.00 -0.02 2/2/2026 1/30/2026 4:00:00 PM EST
130.00 0.20 2.00 1.10 0.35 0.00 0.00% 0.01 0 23 0.76 -0.02 0.00 -0.04 1/29/2026 1/30/2026 4:00:00 PM EST
135.00 0.00 1.05 0.53 0.60 0.00 0.00% 0.00 0 48 0.72 -0.04 0.00 -0.06 1/30/2026 1/30/2026 4:00:00 PM EST
140.00 0.00 1.30 0.65 0.92 0.00 0.00% 0.00 0 1,448 0.70 -0.06 0.00 -0.08 1/30/2026 1/30/2026 4:00:00 PM EST
145.00 0.50 2.55 1.53 1.36 0.00 0.00% 0.01 0 53 0.71 -0.09 0.01 -0.11 1/30/2026 1/30/2026 4:00:00 PM EST
150.00 0.85 2.45 1.65 1.92 0.00 0.00% 0.01 0 219 0.71 -0.12 0.01 -0.15 1/30/2026 1/30/2026 4:00:00 PM EST
155.00 0.90 4.00 2.45 3.00 -0.14 -4.46% 0.02 1 155 0.69 -0.17 0.01 -0.18 2/2/2026 1/30/2026 4:00:00 PM EST
160.00 3.50 5.20 4.35 4.20 0.00 0.00% 0.03 33 346 0.69 -0.22 0.01 -0.21 2/2/2026 1/30/2026 4:00:00 PM EST
165.00 4.60 7.30 5.95 6.10 +0.40 +7.02% 0.04 1 219 0.68 -0.28 0.01 -0.24 2/2/2026 1/30/2026 4:00:00 PM EST
170.00 5.50 9.40 7.45 7.40 -0.10 -1.34% 0.04 2 181 0.66 -0.34 0.01 -0.26 2/2/2026 1/30/2026 4:00:00 PM EST
175.00 8.60 11.60 10.10 9.10 0.00 0.00% 0.06 0 594 0.68 -0.41 0.01 -0.28 1/30/2026 1/30/2026 4:00:00 PM EST
180.00 11.50 13.40 12.45 13.00 +0.91 +7.53% 0.07 3 139 0.69 -0.47 0.01 -0.28 2/2/2026 1/30/2026 4:00:00 PM EST
185.00 14.20 16.70 15.45 16.00 +1.50 +10.35% 0.08 1 61 0.68 -0.54 0.01 -0.28 2/2/2026 1/30/2026 4:00:00 PM EST
190.00 17.70 19.80 18.75 19.00 +4.70 +32.87% 0.10 2 49 0.67 -0.60 0.01 -0.27 2/2/2026 1/30/2026 4:00:00 PM EST
195.00 19.80 25.60 22.70 16.30 0.00 0.00% 0.12 0 63 0.66 -0.66 0.01 -0.26 1/27/2026 1/30/2026 4:00:00 PM EST
200.00 22.00 29.10 25.55 19.45 0.00 0.00% 0.13 0 79 0.67 -0.72 0.01 -0.24 1/29/2026 1/30/2026 4:00:00 PM EST
210.00 31.00 36.80 33.90 27.50 0.00 0.00% 0.16 0 3 0.80 -0.81 0.01 -0.19 1/29/2026 1/30/2026 4:00:00 PM EST
220.00 39.90 45.90 42.90 31.30 0.00 0.00% 0.20 0 2 0.86 -0.88 0.01 -0.14 1/20/2026 1/30/2026 4:00:00 PM EST
230.00 49.40 55.10 52.25 % 0.23 0 0 0.88 -0.93 0.00 -0.10 1/30/2026 4:00:00 PM EST
240.00 59.00 66.00 62.50 49.39 0.00 0.00% 0.26 0 1 0.93 -0.96 0.00 -0.06 1/15/2026 1/30/2026 4:00:00 PM EST
250.00 68.50 75.50 72.00 % 0.29 0 0 0.98 -0.98 0.00 -0.04 1/30/2026 4:00:00 PM EST
260.00 78.40 85.60 82.00 % 0.32 0 0 1.04 -0.99 0.00 -0.02 1/30/2026 4:00:00 PM EST