Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $126.49 as of 2/13/2026 6:39:34 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 | 66.00 | 74.50 | 70.25 | % | 1.08 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 70.00 | 61.00 | 69.50 | 65.25 | % | 0.93 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 75.00 | 56.00 | 64.50 | 60.25 | % | 0.80 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 80.00 | 51.00 | 59.50 | 55.25 | % | 0.69 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 85.00 | 46.00 | 54.50 | 50.25 | % | 0.59 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 41.00 | 49.50 | 45.25 | % | 0.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 95.00 | 36.00 | 44.50 | 40.25 | % | 0.42 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 100.00 | 31.00 | 36.10 | 33.55 | % | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 105.00 | 26.00 | 31.10 | 28.55 | 26.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 21.00 | 27.80 | 24.40 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 16.10 | 22.80 | 19.45 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 11.20 | 16.10 | 13.65 | 13.10 | +4.30 | +48.87% | 0.11 | 21 | 35 | 0.85 | 0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 10.20 | 11.30 | 10.75 | 9.80 | +5.40 | +122.73% | 0.09 | 9 | 84 | 0.45 | 0.90 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 5.00 | 7.40 | 6.20 | 6.00 | +4.00 | +200.00% | 0.05 | 134 | 204 | 0.35 | 0.76 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 2.60 | 4.20 | 3.40 | 3.20 | +2.30 | +255.56% | 0.03 | 156 | 564 | 0.44 | 0.53 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 1.15 | 1.65 | 1.40 | 1.55 | +0.96 | +162.72% | 0.01 | 99 | 225 | 0.42 | 0.29 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.41 | +0.19 | +86.37% | 0.00 | 135 | 44 | 0.37 | 0.14 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 221 | 412 | 0.47 | 0.06 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 64 | 0.67 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.72 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 453 | 2.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 139 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,427 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 841 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 997 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 716 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 137 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 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 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 354 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.17 | -68.00% | 0.00 | 33 | 357 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.50 | -83.34% | 0.00 | 34 | 194 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | -1.08 | -84.38% | 0.00 | 81 | 164 | 0.45 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 0.30 | 1.05 | 0.68 | 0.75 | -2.00 | -72.73% | 0.01 | 51 | 492 | 0.51 | -0.10 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 1.10 | 1.45 | 1.28 | 1.70 | -3.82 | -69.21% | 0.01 | 35 | 120 | 0.44 | -0.24 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 2.95 | 4.00 | 3.48 | 3.14 | -6.74 | -68.22% | 0.03 | 10 | 40 | 0.48 | -0.47 | 0.05 | -0.21 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 5.90 | 7.60 | 6.75 | 10.27 | -3.27 | -24.16% | 0.05 | 41 | 423 | 0.52 | -0.71 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 9.90 | 13.00 | 11.45 | 12.44 | -5.94 | -32.32% | 0.08 | 1 | 38 | 0.87 | -0.86 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 14.20 | 19.20 | 16.70 | 22.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.25 | -0.94 | 0.01 | -0.07 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 17.40 | 24.10 | 20.75 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 24.40 | 25.60 | 25.00 | 34.15 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.80 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 27.70 | 32.80 | 30.25 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 34.30 | 39.00 | 36.65 | 47.60 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 37.60 | 44.10 | 40.85 | 47.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 43.60 | 49.10 | 46.35 | 54.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 47.30 | 54.00 | 50.65 | 57.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 51.00 | 59.00 | 55.00 | 63.64 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 57.10 | 64.10 | 60.60 | 72.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 61.80 | 69.10 | 65.45 | 73.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 70.80 | 79.10 | 74.95 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 81.10 | 89.10 | 85.10 | 31.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 90.80 | 99.10 | 94.95 | % | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 240.00 | 102.10 | 109.10 | 105.60 | 49.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 112.10 | 119.10 | 115.60 | % | 0.46 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 260.00 | 120.50 | 129.10 | 124.80 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |