Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $147.10 as of 3/16/2026 8:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 77.10 | 85.80 | 81.45 | % | 1.25 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 72.10 | 80.80 | 76.45 | % | 1.09 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 67.90 | 75.40 | 71.65 | 71.90 | 0.00 | 0.00% | 0.96 | 0 | 7 | 5.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 62.90 | 70.40 | 66.65 | 98.00 | 0.00 | 0.00% | 0.83 | 0 | 8 | 5.17 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 57.90 | 65.80 | 61.85 | 110.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 52.20 | 60.90 | 56.55 | % | 0.63 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 95.00 | 50.60 | 55.40 | 53.00 | 78.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 45.50 | 50.40 | 47.95 | 48.20 | 0.00 | 0.00% | 0.48 | 0 | 31 | 3.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 40.50 | 45.50 | 43.00 | 49.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 35.70 | 40.50 | 38.10 | 37.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 30.70 | 35.50 | 33.10 | 34.46 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 25.80 | 29.20 | 27.50 | 36.70 | 0.00 | 0.00% | 0.23 | 0 | 34 | 2.00 | 0.99 | 0.00 | -0.03 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 20.80 | 22.90 | 21.85 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 103 | 1.33 | 0.98 | 0.00 | -0.11 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 15.90 | 18.00 | 16.95 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 108 | 1.12 | 0.95 | 0.01 | -0.25 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 11.30 | 14.70 | 13.00 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 105 | 1.26 | 0.88 | 0.02 | -0.37 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 7.30 | 8.60 | 7.95 | 8.00 | -3.00 | -27.28% | 0.06 | 3 | 287 | 0.48 | 0.78 | 0.03 | -0.47 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 4.30 | 5.20 | 4.75 | 5.02 | -2.58 | -33.95% | 0.03 | 42 | 156 | 0.56 | 0.62 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 2.00 | 2.80 | 2.40 | 2.58 | -1.82 | -41.37% | 0.02 | 55 | 366 | 0.57 | 0.40 | 0.04 | -0.44 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 0.75 | 1.40 | 1.08 | 1.15 | -0.98 | -46.01% | 0.01 | 5 | 139 | 0.58 | 0.20 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.60 | -57.15% | 0.00 | 14 | 1,103 | 0.50 | 0.09 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 0.15 | 0.70 | 0.43 | 0.15 | -0.45 | -75.00% | 0.00 | 1 | 287 | 0.74 | 0.03 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.81 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 116 | 0.94 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.76 | +0.41 | +117.15% | 0.00 | 1 | 200 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 156 | 1.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 337 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 225 | 4.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 38 | 5.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 4.84 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 5.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/16/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 303 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 266 | 0.90 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.35 | -63.64% | 0.00 | 15 | 151 | 0.91 | -0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 130.00 | 0.15 | 0.60 | 0.38 | 0.25 | -0.14 | -35.90% | 0.00 | 19 | 225 | 0.80 | -0.05 | 0.01 | -0.25 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 135.00 | 0.50 | 0.75 | 0.63 | 0.52 | -0.08 | -13.34% | 0.00 | 14 | 419 | 0.72 | -0.12 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 140.00 | 1.20 | 1.70 | 1.45 | 1.22 | -0.18 | -12.86% | 0.01 | 38 | 226 | 0.69 | -0.22 | 0.03 | -0.47 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 145.00 | 2.65 | 3.30 | 2.98 | 2.49 | -0.16 | -6.04% | 0.02 | 12 | 114 | 0.67 | -0.38 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 150.00 | 5.30 | 5.90 | 5.60 | 5.12 | +0.52 | +11.31% | 0.04 | 8 | 328 | 0.68 | -0.60 | 0.04 | -0.44 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 155.00 | 7.60 | 10.30 | 8.95 | 8.80 | +2.78 | +46.18% | 0.06 | 6 | 105 | 0.82 | -0.80 | 0.03 | -0.29 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 160.00 | 11.30 | 15.30 | 13.30 | 10.83 | -1.10 | -9.22% | 0.08 | 2 | 190 | 1.05 | -0.91 | 0.02 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 165.00 | 16.10 | 19.20 | 17.65 | 15.85 | -0.25 | -1.56% | 0.11 | 1 | 69 | 0.95 | -0.97 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 170.00 | 21.10 | 25.10 | 23.10 | 21.61 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.39 | -0.99 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 4:00:06 PM EST |
| 175.00 | 25.30 | 29.00 | 27.15 | 26.30 | -1.00 | -3.67% | 0.16 | 9 | 35 | 1.19 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 180.00 | 29.60 | 35.00 | 32.30 | 35.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:06 PM EST |
| 185.00 | 34.60 | 39.60 | 37.10 | 58.13 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:06 PM EST |
| 190.00 | 39.60 | 44.40 | 42.00 | 64.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:06 PM EST |
| 195.00 | 44.60 | 50.10 | 47.35 | 68.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:06 PM EST |
| 200.00 | 49.60 | 54.70 | 52.15 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:06 PM EST |
| 210.00 | 59.60 | 67.10 | 63.35 | 21.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:06 PM EST |
| 220.00 | 69.20 | 77.90 | 73.55 | 38.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:06 PM EST |
| 230.00 | 79.20 | 87.90 | 83.55 | 68.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:06 PM EST |
| 240.00 | 89.20 | 97.90 | 93.55 | 87.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:06 PM EST |
| 250.00 | 99.20 | 107.90 | 103.55 | 98.22 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 4:00:06 PM EST |
| 260.00 | 109.20 | 117.90 | 113.55 | % | 0.44 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 270.00 | 119.20 | 127.90 | 123.55 | % | 0.46 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 280.00 | 129.20 | 137.90 | 133.55 | 105.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:06 PM EST |
| 290.00 | 139.20 | 147.90 | 143.55 | % | 0.50 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 300.00 | 149.20 | 157.90 | 153.55 | 97.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 4:00:06 PM EST |
| 310.00 | 159.20 | 167.90 | 163.55 | % | 0.53 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 320.00 | 169.20 | 177.90 | 173.55 | % | 0.54 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 330.00 | 179.20 | 187.90 | 183.55 | % | 0.56 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |