Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $145.05 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.40 | 69.20 | 66.30 | % | 0.83 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 85.00 | 58.60 | 63.60 | 61.10 | 66.45 | 0.00 | 0.00% | 0.72 | 0 | 7 | 5.44 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 90.00 | 53.40 | 59.20 | 56.30 | % | 0.63 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 95.00 | 48.60 | 54.00 | 51.30 | % | 0.54 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 100.00 | 43.60 | 48.60 | 46.10 | 35.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 105.00 | 38.60 | 44.00 | 41.30 | % | 0.39 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 110.00 | 33.60 | 38.50 | 36.05 | 29.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 115.00 | 28.60 | 34.40 | 31.50 | % | 0.27 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 120.00 | 24.70 | 28.50 | 26.60 | 14.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:09 PM EST |
| 125.00 | 18.60 | 23.90 | 21.25 | 24.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 130.00 | 13.70 | 18.50 | 16.10 | 15.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:09 PM EST |
| 135.00 | 10.50 | 13.90 | 12.20 | 12.15 | -3.95 | -24.54% | 0.09 | 1 | 30 | 1.53 | 0.93 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 140.00 | 5.40 | 9.10 | 7.25 | 10.69 | 0.00 | 0.00% | 0.05 | 0 | 181 | 1.18 | 0.83 | 0.04 | -0.41 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 145.00 | 3.40 | 4.70 | 4.05 | 2.55 | -3.85 | -60.16% | 0.03 | 50 | 147 | 0.72 | 0.60 | 0.05 | -0.64 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 150.00 | 1.20 | 1.90 | 1.55 | 1.54 | -0.66 | -30.00% | 0.01 | 80 | 421 | 0.66 | 0.34 | 0.05 | -0.62 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 155.00 | 0.20 | 1.75 | 0.98 | 0.37 | -0.93 | -71.54% | 0.01 | 13 | 156 | 0.80 | 0.14 | 0.03 | -0.39 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.37 | -64.92% | 0.00 | 48 | 125 | 0.74 | 0.05 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 76 | 0.89 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 7.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 329 | 5.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 164 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.05 | +62.50% | 0.00 | 60 | 170 | 1.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 179 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 135.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 13 | 180 | 0.76 | -0.07 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.70 | -0.02 | -2.78% | 0.00 | 4 | 181 | 0.80 | -0.17 | 0.04 | -0.41 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 145.00 | 0.70 | 3.20 | 1.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.62 | -0.40 | 0.05 | -0.64 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 150.00 | 3.80 | 7.10 | 5.45 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.79 | -0.66 | 0.05 | -0.62 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 155.00 | 7.10 | 12.00 | 9.55 | 11.01 | -0.49 | -4.27% | 0.06 | 3 | 12 | 1.59 | -0.86 | 0.03 | -0.39 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 160.00 | 11.60 | 14.70 | 13.15 | 12.94 | -11.46 | -46.97% | 0.08 | 4 | 13 | 1.27 | -0.95 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 165.00 | 16.60 | 21.40 | 19.00 | % | 0.12 | 0 | 0 | 2.08 | -0.99 | 0.00 | -0.03 | 4/15/2026 4:00:09 PM EST | |||
| 170.00 | 21.10 | 26.40 | 23.75 | 24.65 | -11.12 | -31.09% | 0.14 | 1 | 33 | 2.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 175.00 | 26.00 | 31.40 | 28.70 | % | 0.16 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 180.00 | 29.70 | 36.40 | 33.05 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 185.00 | 33.90 | 41.60 | 37.75 | 50.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 190.00 | 39.00 | 46.60 | 42.80 | % | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 195.00 | 43.80 | 51.70 | 47.75 | % | 0.24 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 200.00 | 49.10 | 56.60 | 52.85 | 54.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |