Options Chain for MODINE MFG CO COM (MOD) - $197.68 as of 8/24/2026 2:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 60.00 | 63.20 | 61.60 | 63.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.73 | 0.93 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 135.00 | 55.40 | 59.00 | 57.20 | % | 0.42 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 140.00 | 50.60 | 53.90 | 52.25 | % | 0.37 | 0 | 0 | 0.70 | 0.89 | 0.00 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 145.00 | 46.90 | 49.80 | 48.35 | % | 0.33 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.13 | 8/24/2026 4:00:07 PM EST | |||
| 150.00 | 43.10 | 45.80 | 44.45 | % | 0.30 | 0 | 0 | 0.71 | 0.84 | 0.00 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 39.60 | 42.00 | 40.80 | % | 0.26 | 0 | 0 | 0.72 | 0.81 | 0.01 | -0.15 | 8/24/2026 4:00:07 PM EST | |||
| 160.00 | 36.30 | 38.30 | 37.30 | % | 0.23 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.16 | 8/24/2026 4:00:07 PM EST | |||
| 165.00 | 32.80 | 35.20 | 34.00 | % | 0.21 | 0 | 0 | 0.72 | 0.74 | 0.01 | -0.18 | 8/24/2026 4:00:07 PM EST | |||
| 170.00 | 29.80 | 32.10 | 30.95 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.01 | -0.19 | 8/24/2026 4:00:07 PM EST | |||
| 175.00 | 26.80 | 29.90 | 28.35 | % | 0.16 | 0 | 0 | 0.73 | 0.67 | 0.01 | -0.19 | 8/24/2026 4:00:07 PM EST | |||
| 180.00 | 23.50 | 26.60 | 25.05 | % | 0.14 | 0 | 0 | 0.71 | 0.63 | 0.01 | -0.20 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 21.80 | 23.90 | 22.85 | % | 0.12 | 0 | 0 | 0.72 | 0.59 | 0.01 | -0.20 | 8/24/2026 4:00:07 PM EST | |||
| 190.00 | 18.70 | 21.70 | 20.20 | % | 0.11 | 0 | 0 | 0.71 | 0.55 | 0.01 | -0.21 | 8/24/2026 4:00:07 PM EST | |||
| 195.00 | 16.50 | 19.60 | 18.05 | 18.10 | -3.60 | -16.59% | 0.09 | 3 | 13 | 0.70 | 0.52 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 200.00 | 14.80 | 17.30 | 16.05 | 14.60 | -5.40 | -27.00% | 0.08 | 5 | 60 | 0.70 | 0.48 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 210.00 | 11.70 | 14.60 | 13.15 | 12.60 | % | 0.06 | 2 | 0 | 0.72 | 0.41 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 220.00 | 9.00 | 11.50 | 10.25 | 9.20 | -3.80 | -29.24% | 0.05 | 1 | 1 | 0.71 | 0.34 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 230.00 | 7.20 | 9.00 | 8.10 | 7.69 | % | 0.04 | 3 | 0 | 0.72 | 0.28 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 240.00 | 4.90 | 7.10 | 6.00 | % | 0.03 | 0 | 0 | 0.70 | 0.23 | 0.01 | -0.15 | 8/24/2026 4:00:07 PM EST | |||
| 250.00 | 4.10 | 5.20 | 4.65 | 4.90 | -1.40 | -22.23% | 0.02 | 8 | 4 | 0.70 | 0.18 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 260.00 | 2.30 | 4.50 | 3.40 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.00 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 270.00 | 1.75 | 4.60 | 3.18 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.00 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 280.00 | 0.15 | 4.00 | 2.08 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.90 | 3.20 | 2.05 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 300.00 | 0.60 | 2.35 | 1.48 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.00 | -0.04 | 8/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 1.25 | 2.45 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.07 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 135.00 | 1.95 | 3.50 | 2.73 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | -0.09 | 0.00 | -0.10 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 140.00 | 2.55 | 4.30 | 3.43 | 3.07 | % | 0.02 | 206 | 0 | 0.75 | -0.11 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 145.00 | 2.85 | 5.70 | 4.28 | 4.00 | % | 0.03 | 1 | 0 | 0.74 | -0.13 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 150.00 | 4.30 | 5.60 | 4.95 | 4.20 | +0.20 | +5.00% | 0.03 | 2 | 3 | 0.72 | -0.16 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 155.00 | 5.60 | 7.10 | 6.35 | 6.43 | % | 0.04 | 4 | 0 | 0.73 | -0.19 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 160.00 | 6.90 | 8.20 | 7.55 | 7.85 | % | 0.05 | 6 | 0 | 0.71 | -0.22 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 165.00 | 8.60 | 9.90 | 9.25 | 9.59 | +2.29 | +31.37% | 0.06 | 1 | 5 | 0.72 | -0.26 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 170.00 | 10.00 | 11.80 | 10.90 | 10.80 | +1.90 | +21.35% | 0.06 | 5 | 2 | 0.71 | -0.29 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 175.00 | 12.20 | 13.70 | 12.95 | 13.16 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.71 | -0.33 | 0.01 | -0.19 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 180.00 | 13.50 | 17.10 | 15.30 | % | 0.09 | 0 | 0 | 0.71 | -0.37 | 0.01 | -0.20 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 16.80 | 18.90 | 17.85 | 17.30 | % | 0.10 | 2 | 0 | 0.71 | -0.41 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 190.00 | 19.40 | 22.00 | 20.70 | 20.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.72 | -0.45 | 0.01 | -0.21 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 195.00 | 22.20 | 25.20 | 23.70 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.73 | -0.48 | 0.01 | -0.21 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 200.00 | 24.50 | 28.10 | 26.30 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.71 | -0.52 | 0.01 | -0.21 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 210.00 | 31.00 | 34.30 | 32.65 | % | 0.16 | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.20 | 8/24/2026 4:00:07 PM EST | |||
| 220.00 | 38.90 | 41.00 | 39.95 | % | 0.18 | 0 | 0 | 0.70 | -0.66 | 0.01 | -0.19 | 8/24/2026 4:00:07 PM EST | |||
| 230.00 | 46.70 | 49.00 | 47.85 | 42.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.71 | -0.72 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 240.00 | 54.60 | 57.50 | 56.05 | % | 0.23 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.15 | 8/24/2026 4:00:07 PM EST | |||
| 250.00 | 63.00 | 66.60 | 64.80 | 65.70 | % | 0.26 | 1 | 0 | 0.71 | -0.82 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 260.00 | 72.70 | 75.50 | 74.10 | 63.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -0.86 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 270.00 | 81.20 | 85.20 | 83.20 | % | 0.31 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 280.00 | 90.70 | 94.40 | 92.55 | % | 0.33 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 290.00 | 100.60 | 103.70 | 102.15 | % | 0.35 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 300.00 | 110.00 | 113.40 | 111.70 | % | 0.37 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 310.00 | 119.60 | 123.80 | 121.70 | % | 0.39 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST |