Options Chain for MODINE MFG CO COM (MOD) - $136.51 as of 10/27/2026 9:25:54 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
85.00 52.70 55.80 54.25 % 0.64 0 0 0.95 0.94 0.00 -0.06 10/27/2026 4:00:13 PM EST
90.00 48.50 51.40 49.95 % 0.56 0 0 0.98 0.92 0.00 -0.08 10/27/2026 4:00:13 PM EST
95.00 43.50 47.20 45.35 % 0.48 0 0 0.91 0.90 0.00 -0.09 10/27/2026 4:00:13 PM EST
100.00 40.00 43.00 41.50 % 0.41 0 0 0.94 0.87 0.00 -0.10 10/27/2026 4:00:13 PM EST
105.00 35.40 39.10 37.25 % 0.35 0 0 0.89 0.84 0.01 -0.12 10/27/2026 4:00:13 PM EST
110.00 31.90 35.50 33.70 % 0.31 0 0 0.89 0.80 0.01 -0.13 10/27/2026 4:00:13 PM EST
115.00 29.10 32.00 30.55 % 0.27 0 0 0.91 0.76 0.01 -0.14 10/27/2026 4:00:13 PM EST
120.00 24.60 28.60 26.60 36.26 0.00 0.00% 0.22 0 20 0.85 0.72 0.01 -0.15 10/21/2026 10/27/2026 4:00:13 PM EST
125.00 22.50 25.60 24.05 % 0.19 0 0 0.87 0.68 0.01 -0.16 10/27/2026 4:00:13 PM EST
130.00 19.00 22.10 20.55 21.80 +3.90 +21.79% 0.16 1 41 0.83 0.63 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
135.00 16.80 19.70 18.25 18.50 +1.70 +10.12% 0.14 3 19 0.83 0.59 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
140.00 14.10 17.40 15.75 16.73 % 0.11 1 0 0.82 0.54 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
145.00 12.50 15.40 13.95 13.80 +1.50 +12.20% 0.10 5 5 0.83 0.50 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
150.00 10.20 14.30 12.25 13.00 +2.28 +21.27% 0.08 3 5 0.83 0.45 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
155.00 8.60 11.90 10.25 15.45 0.00 0.00% 0.07 0 16 0.81 0.41 0.01 -0.17 10/20/2026 10/27/2026 4:00:13 PM EST
160.00 7.30 10.60 8.95 7.70 0.00 0.00% 0.06 0 28 0.81 0.37 0.01 -0.16 10/26/2026 10/27/2026 4:00:13 PM EST
165.00 7.60 9.10 8.35 8.38 -5.32 -38.84% 0.05 1 10 0.84 0.33 0.01 -0.15 10/27/2026 10/27/2026 4:00:13 PM EST
170.00 5.70 8.70 7.20 % 0.04 0 0 0.84 0.30 0.01 -0.15 10/27/2026 4:00:13 PM EST
175.00 4.20 7.10 5.65 6.00 -0.50 -7.70% 0.03 2 3 0.80 0.26 0.01 -0.14 10/27/2026 10/27/2026 4:00:13 PM EST
180.00 3.80 6.90 5.35 4.57 0.00 0.00% 0.03 0 10 0.83 0.23 0.01 -0.13 10/26/2026 10/27/2026 4:00:13 PM EST
185.00 3.50 6.10 4.80 % 0.03 0 0 0.84 0.21 0.01 -0.12 10/27/2026 4:00:13 PM EST
190.00 2.95 4.80 3.88 4.10 -3.92 -48.88% 0.02 1 1 0.82 0.18 0.01 -0.11 10/27/2026 10/27/2026 4:00:13 PM EST
195.00 2.35 4.20 3.28 5.60 0.00 0.00% 0.02 0 1 0.82 0.16 0.01 -0.10 10/20/2026 10/27/2026 4:00:13 PM EST
200.00 1.10 4.70 2.90 5.00 0.00 0.00% 0.01 0 2 0.81 0.14 0.01 -0.09 10/20/2026 10/27/2026 4:00:13 PM EST
210.00 1.15 3.90 2.53 1.60 0.00 0.00% 0.01 0 21 0.85 0.11 0.00 -0.07 10/26/2026 10/27/2026 4:00:13 PM EST
220.00 0.80 3.20 2.00 2.05 +1.65 +412.50% 0.01 2 2 0.86 0.08 0.00 -0.06 10/27/2026 10/27/2026 4:00:13 PM EST
230.00 0.70 2.70 1.70 1.10 -0.15 -12.00% 0.01 3 1 0.88 0.06 0.00 -0.05 10/27/2026 10/27/2026 4:00:13 PM EST
240.00 0.45 2.65 1.55 2.02 0.00 0.00% 0.01 0 10 0.90 0.04 0.00 -0.04 10/16/2026 10/27/2026 4:00:13 PM EST
250.00 0.00 2.70 1.35 1.50 0.00 0.00% 0.01 0 95 1.12 0.03 0.00 -0.03 10/19/2026 10/27/2026 4:00:13 PM EST
260.00 0.00 2.70 1.35 % 0.01 0 0 1.17 0.03 0.00 -0.02 10/27/2026 4:00:13 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
85.00 1.10 2.00 1.55 % 0.02 0 0 0.94 -0.06 0.00 -0.06 10/27/2026 4:00:13 PM EST
90.00 1.50 2.55 2.03 % 0.02 0 0 0.91 -0.08 0.00 -0.08 10/27/2026 4:00:13 PM EST
95.00 1.90 2.95 2.43 3.06 0.00 0.00% 0.03 0 3 0.87 -0.10 0.00 -0.09 10/22/2026 10/27/2026 4:00:13 PM EST
100.00 2.80 3.80 3.30 3.27 +0.27 +9.00% 0.03 2 3 0.86 -0.13 0.00 -0.10 10/27/2026 10/27/2026 4:00:13 PM EST
105.00 4.20 5.70 4.95 4.50 % 0.05 1 0 0.90 -0.16 0.01 -0.12 10/27/2026 10/27/2026 4:00:13 PM EST
110.00 5.40 7.30 6.35 6.30 0.00 0.00% 0.06 0 5 0.90 -0.20 0.01 -0.13 10/26/2026 10/27/2026 4:00:13 PM EST
115.00 6.80 7.70 7.25 7.40 0.00 0.00% 0.06 0 37 0.85 -0.24 0.01 -0.14 10/22/2026 10/27/2026 4:00:13 PM EST
120.00 8.50 9.70 9.10 11.40 0.00 0.00% 0.08 0 9 0.85 -0.28 0.01 -0.15 10/23/2026 10/27/2026 4:00:13 PM EST
125.00 10.40 11.50 10.95 10.69 -1.71 -13.79% 0.09 1 5 0.84 -0.32 0.01 -0.16 10/27/2026 10/27/2026 4:00:13 PM EST
130.00 12.70 13.70 13.20 12.30 0.00 0.00% 0.10 0 14 0.83 -0.37 0.01 -0.17 10/22/2026 10/27/2026 4:00:13 PM EST
135.00 15.20 16.20 15.70 18.40 0.00 0.00% 0.12 0 34 0.83 -0.41 0.01 -0.17 10/26/2026 10/27/2026 4:00:13 PM EST
140.00 17.90 18.90 18.40 18.00 -1.70 -8.63% 0.13 1 32 0.82 -0.46 0.01 -0.17 10/27/2026 10/27/2026 4:00:13 PM EST
145.00 20.90 21.90 21.40 23.40 0.00 0.00% 0.15 0 7 0.82 -0.50 0.01 -0.17 10/26/2026 10/27/2026 4:00:13 PM EST
150.00 24.10 25.10 24.60 24.74 0.00 0.00% 0.16 0 16 0.82 -0.55 0.01 -0.17 10/22/2026 10/27/2026 4:00:13 PM EST
155.00 27.00 29.90 28.45 20.40 0.00 0.00% 0.18 0 3 0.84 -0.59 0.01 -0.17 10/19/2026 10/27/2026 4:00:13 PM EST
160.00 30.60 32.30 31.45 23.10 0.00 0.00% 0.20 0 6 0.81 -0.63 0.01 -0.16 10/20/2026 10/27/2026 4:00:13 PM EST
165.00 33.30 36.10 34.70 % 0.21 0 0 0.78 -0.67 0.01 -0.15 10/27/2026 4:00:13 PM EST
170.00 37.20 41.50 39.35 % 0.23 0 0 0.81 -0.70 0.01 -0.15 10/27/2026 4:00:13 PM EST
175.00 41.30 45.40 43.35 % 0.25 0 0 0.81 -0.74 0.01 -0.14 10/27/2026 4:00:13 PM EST
180.00 45.50 49.30 47.40 38.50 0.00 0.00% 0.26 0 2 0.80 -0.77 0.01 -0.13 10/16/2026 10/27/2026 4:00:13 PM EST
185.00 49.80 53.70 51.75 43.84 0.00 0.00% 0.28 0 3 0.80 -0.79 0.01 -0.12 10/20/2026 10/27/2026 4:00:13 PM EST
190.00 54.20 57.10 55.65 % 0.29 0 0 0.76 -0.82 0.01 -0.11 10/27/2026 4:00:13 PM EST
195.00 58.70 62.90 60.80 62.50 0.00 0.00% 0.31 0 1 0.79 -0.84 0.01 -0.10 10/26/2026 10/27/2026 4:00:13 PM EST
200.00 63.30 67.20 65.25 % 0.33 0 0 0.76 -0.86 0.01 -0.09 10/27/2026 4:00:13 PM EST
210.00 72.60 76.40 74.50 % 0.35 0 0 0.99 -0.89 0.00 -0.07 10/27/2026 4:00:13 PM EST
220.00 82.20 86.20 84.20 % 0.38 0 0 1.04 -0.92 0.00 -0.06 10/27/2026 4:00:13 PM EST
230.00 91.90 95.10 93.50 95.45 0.00 0.00% 0.41 0 2 1.01 -0.94 0.00 -0.05 10/26/2026 10/27/2026 4:00:13 PM EST
240.00 101.60 105.00 103.30 % 0.43 0 0 1.06 -0.96 0.00 -0.04 10/27/2026 4:00:13 PM EST
250.00 111.50 114.60 113.05 % 0.45 0 0 1.07 -0.97 0.00 -0.03 10/27/2026 4:00:13 PM EST
260.00 121.30 125.10 123.20 % 0.47 0 0 1.18 -0.97 0.00 -0.02 10/27/2026 4:00:13 PM EST