Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $161.21 as of 8/13/2025 9:00:53 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 | 47.70 | 55.40 | 51.55 | % | 0.47 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 115.00 | 42.70 | 50.60 | 46.65 | % | 0.41 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 37.80 | 45.60 | 41.70 | % | 0.35 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 125.00 | 32.90 | 40.30 | 36.60 | % | 0.29 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 130.00 | 27.90 | 35.80 | 31.85 | % | 0.25 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 135.00 | 22.90 | 30.80 | 26.85 | 30.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 18.10 | 24.10 | 21.10 | 16.25 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 12.90 | 20.90 | 16.90 | 11.45 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 7.80 | 12.70 | 10.25 | 13.00 | +4.55 | +53.85% | 0.07 | 10 | 26 | 1.32 | 0.96 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 6.00 | 7.70 | 6.85 | 8.57 | +4.26 | +98.84% | 0.04 | 4 | 134 | 0.49 | 0.85 | 0.04 | -0.34 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 2.45 | 3.80 | 3.13 | 3.78 | +1.91 | +102.14% | 0.02 | 47 | 316 | 0.51 | 0.59 | 0.07 | -0.55 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 0.90 | 1.25 | 1.08 | 1.10 | +0.45 | +69.24% | 0.01 | 158 | 510 | 0.52 | 0.27 | 0.06 | -0.49 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.38 | +0.17 | +80.96% | 0.00 | 157 | 311 | 0.60 | 0.08 | 0.03 | -0.24 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 92 | 291 | 0.72 | 0.02 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 695 | 0.76 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 371 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 361 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 478 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 141 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 519 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 344 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 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 | 2.80 | 1.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 113 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 29 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 132 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.01 | -4.77% | 0.00 | 80 | 287 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.10 | 0.60 | 0.35 | 0.23 | -0.52 | -69.34% | 0.00 | 101 | 930 | 0.70 | -0.04 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.25 | 0.95 | 0.60 | 0.68 | -1.61 | -70.31% | 0.00 | 89 | 596 | 0.51 | -0.15 | 0.04 | -0.34 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 1.35 | 1.95 | 1.65 | 1.60 | -3.76 | -70.15% | 0.01 | 76 | 221 | 0.47 | -0.41 | 0.07 | -0.55 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 3.40 | 5.50 | 4.45 | 3.65 | -5.28 | -59.13% | 0.03 | 13 | 376 | 1.12 | -0.73 | 0.06 | -0.49 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 5.00 | 10.00 | 7.50 | 9.36 | -5.49 | -36.97% | 0.04 | 7 | 284 | 0.91 | -0.92 | 0.03 | -0.24 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 13.10 | 14.50 | 13.80 | 13.75 | -4.97 | -26.55% | 0.08 | 7 | 998 | 1.05 | -0.98 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 16.80 | 21.40 | 19.10 | 18.95 | -5.19 | -21.50% | 0.11 | 3 | 170 | 1.01 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 21.40 | 24.90 | 23.15 | 21.50 | -4.80 | -18.26% | 0.13 | 1 | 11 | 1.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 24.50 | 32.50 | 28.50 | 30.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 29.70 | 37.40 | 33.55 | 41.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 36.00 | 42.30 | 39.15 | 43.73 | 0.00 | 0.00% | 0.20 | 0 | 10 | 3.05 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 44.70 | 52.30 | 48.50 | 48.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 56.00 | 62.30 | 59.15 | 63.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.84 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 64.50 | 72.40 | 68.45 | 72.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 74.70 | 82.40 | 78.55 | 74.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 85.00 | 92.40 | 88.70 | 83.22 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 94.80 | 102.40 | 98.60 | 97.59 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 104.90 | 112.40 | 108.65 | 111.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 114.50 | 122.40 | 118.45 | 122.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 125.00 | 132.40 | 128.70 | 56.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 134.80 | 142.40 | 138.60 | 62.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 310.00 | 144.50 | 152.40 | 148.45 | % | 0.48 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 320.00 | 154.60 | 162.40 | 158.50 | % | 0.50 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 330.00 | 164.60 | 172.40 | 168.50 | % | 0.51 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 175.20 | 182.40 | 178.80 | % | 0.53 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 350.00 | 184.50 | 192.40 | 188.45 | % | 0.54 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 360.00 | 195.00 | 202.40 | 198.70 | % | 0.55 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 204.80 | 212.40 | 208.60 | % | 0.56 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 215.20 | 222.40 | 218.80 | % | 0.58 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 390.00 | 224.60 | 232.40 | 228.50 | % | 0.59 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 400.00 | 234.60 | 242.40 | 238.50 | % | 0.60 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 410.00 | 244.60 | 252.40 | 248.50 | % | 0.61 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 254.50 | 262.40 | 258.45 | % | 0.62 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 430.00 | 264.70 | 272.40 | 268.55 | % | 0.62 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |