Options Chain for MOLINA HEALTHCARE INC COM (MOH) - $139.41 as of 3/23/2026 11:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.80 | 59.30 | 56.05 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 85.00 | 47.80 | 54.50 | 51.15 | 59.37 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.61 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 90.00 | 42.90 | 50.20 | 46.55 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 39.10 | 44.10 | 41.60 | % | 0.44 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 35.40 | 37.50 | 36.45 | 35.80 | % | 0.36 | 2 | 0 | 0.99 | 0.96 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 105.00 | 29.60 | 33.20 | 31.40 | 37.66 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 0.94 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 110.00 | 26.30 | 28.20 | 27.25 | 26.00 | % | 0.25 | 1 | 0 | 0.75 | 0.91 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 115.00 | 20.60 | 24.90 | 22.75 | % | 0.20 | 0 | 0 | 0.82 | 0.87 | 0.01 | -0.10 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 17.00 | 21.00 | 19.00 | 21.00 | % | 0.16 | 2 | 0 | 0.64 | 0.81 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 125.00 | 13.70 | 15.80 | 14.75 | 17.00 | % | 0.12 | 1 | 0 | 0.60 | 0.74 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 130.00 | 10.50 | 12.20 | 11.35 | 10.36 | -12.74 | -55.16% | 0.09 | 2 | 2 | 0.59 | 0.65 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 135.00 | 7.70 | 9.10 | 8.40 | 7.69 | -3.31 | -30.10% | 0.06 | 13 | 4 | 0.56 | 0.55 | 0.02 | -0.16 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 140.00 | 5.30 | 6.20 | 5.75 | 5.79 | -2.72 | -31.97% | 0.04 | 17 | 20 | 0.53 | 0.44 | 0.02 | -0.16 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 145.00 | 3.60 | 4.70 | 4.15 | 4.40 | -2.10 | -32.31% | 0.03 | 98 | 20 | 0.54 | 0.35 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 2.45 | 3.10 | 2.78 | 2.80 | -1.62 | -36.66% | 0.02 | 21 | 109 | 0.53 | 0.26 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 1.55 | 2.25 | 1.90 | 1.90 | -1.30 | -40.63% | 0.01 | 33 | 61 | 0.53 | 0.19 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 160.00 | 1.05 | 1.40 | 1.23 | 1.15 | -1.05 | -47.73% | 0.01 | 27 | 95 | 0.53 | 0.13 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 165.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.66 | -43.71% | 0.01 | 6 | 68 | 0.54 | 0.09 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 170.00 | 0.40 | 0.95 | 0.68 | 0.52 | -0.53 | -50.48% | 0.00 | 23 | 169 | 0.57 | 0.07 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.61 | -52.59% | 0.00 | 17 | 59 | 0.57 | 0.05 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 0.05 | 1.05 | 0.55 | 0.31 | -1.19 | -79.34% | 0.00 | 3 | 23 | 0.60 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 0.40 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.27 | -0.10 | -27.03% | 0.00 | 2 | 7 | 0.66 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 4:00:08 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 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 0.25 | 0.45 | 0.35 | 0.46 | -0.04 | -8.00% | 0.00 | 3 | 7 | 0.67 | -0.04 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 105.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.06 | 0.00 | -0.06 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 110.00 | 0.70 | 1.10 | 0.90 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.09 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 115.00 | 1.00 | 1.45 | 1.23 | 1.36 | +0.31 | +29.53% | 0.01 | 35 | 26 | 0.57 | -0.13 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 120.00 | 2.00 | 2.50 | 2.25 | 2.09 | +0.45 | +27.44% | 0.02 | 22 | 162 | 0.58 | -0.19 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 125.00 | 3.10 | 3.40 | 3.25 | 3.40 | +1.00 | +41.67% | 0.03 | 39 | 126 | 0.55 | -0.26 | 0.02 | -0.14 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 130.00 | 4.70 | 5.30 | 5.00 | 5.15 | +1.30 | +33.77% | 0.04 | 48 | 187 | 0.54 | -0.35 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 135.00 | 6.80 | 7.40 | 7.10 | 7.10 | +1.61 | +29.33% | 0.05 | 36 | 98 | 0.53 | -0.45 | 0.02 | -0.16 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 140.00 | 9.50 | 10.00 | 9.75 | 10.35 | +2.95 | +39.87% | 0.07 | 7 | 48 | 0.52 | -0.56 | 0.02 | -0.16 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 145.00 | 11.70 | 13.30 | 12.50 | 14.10 | +3.70 | +35.58% | 0.09 | 18 | 61 | 0.48 | -0.65 | 0.02 | -0.15 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 15.20 | 17.40 | 16.30 | 16.21 | +3.30 | +25.57% | 0.11 | 1 | 67 | 0.48 | -0.74 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 18.70 | 22.60 | 20.65 | 14.55 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.45 | -0.81 | 0.01 | -0.11 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 160.00 | 23.80 | 26.10 | 24.95 | 24.40 | +8.25 | +51.09% | 0.16 | 1 | 12 | 0.44 | -0.87 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 165.00 | 27.30 | 32.70 | 30.00 | % | 0.18 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.07 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 31.80 | 37.00 | 34.40 | 30.06 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.93 | -0.93 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 36.70 | 42.70 | 39.70 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.04 | 2/20/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 41.60 | 46.40 | 44.00 | % | 0.24 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 48.10 | 50.20 | 49.15 | 50.00 | % | 0.27 | 8 | 0 | 0.92 | -0.98 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 190.00 | 51.20 | 56.90 | 54.05 | % | 0.28 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 195.00 | 55.30 | 62.80 | 59.05 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 200.00 | 60.60 | 66.80 | 63.70 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST |