Options Chain for MODINE MFG CO COM (MOD) - $136.90 as of 11/13/2026 4:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.90 | 88.40 | 86.15 | % | 1.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 55.00 | 79.10 | 83.40 | 81.25 | % | 1.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 60.00 | 74.00 | 78.50 | 76.25 | % | 1.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 11/13/2026 3:59:58 PM EST | |||
| 65.00 | 69.20 | 73.50 | 71.35 | % | 1.10 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 11/13/2026 3:59:58 PM EST | |||
| 70.00 | 64.10 | 68.60 | 66.35 | % | 0.95 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.03 | 11/13/2026 3:59:58 PM EST | |||
| 75.00 | 59.30 | 63.70 | 61.50 | 32.20 | 0.00 | 0.00% | 0.82 | 0 | 14 | 1.54 | 0.99 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 80.00 | 55.00 | 58.90 | 56.95 | 27.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.05 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 85.00 | 50.40 | 54.10 | 52.25 | 22.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.33 | 0.97 | 0.00 | -0.06 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 90.00 | 45.60 | 49.50 | 47.55 | 21.30 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.24 | 0.95 | 0.00 | -0.08 | 11/9/2026 | 11/13/2026 3:59:58 PM EST |
| 95.00 | 41.60 | 44.90 | 43.25 | 48.00 | +31.60 | +192.69% | 0.46 | 5 | 100 | 1.18 | 0.92 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 100.00 | 37.20 | 40.70 | 38.95 | 40.86 | +28.76 | +237.69% | 0.39 | 14 | 173 | 1.13 | 0.89 | 0.00 | -0.12 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 105.00 | 33.50 | 36.60 | 35.05 | 36.10 | +22.10 | +157.86% | 0.33 | 5 | 15 | 0.89 | 0.86 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 110.00 | 29.30 | 32.80 | 31.05 | 31.79 | +21.79 | +217.90% | 0.28 | 21 | 98 | 0.90 | 0.82 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 115.00 | 25.60 | 29.40 | 27.50 | 24.75 | +15.55 | +169.03% | 0.24 | 1 | 11 | 0.91 | 0.78 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 120.00 | 23.00 | 26.10 | 24.55 | 26.80 | +20.40 | +318.75% | 0.20 | 82 | 113 | 0.94 | 0.73 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 125.00 | 19.70 | 23.30 | 21.50 | 21.46 | +17.01 | +382.25% | 0.17 | 15 | 51 | 0.94 | 0.68 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 130.00 | 17.20 | 20.70 | 18.95 | 19.45 | +15.75 | +425.68% | 0.15 | 8 | 48 | 0.95 | 0.63 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 135.00 | 15.20 | 18.50 | 16.85 | 17.10 | +14.97 | +702.82% | 0.12 | 44 | 61 | 0.97 | 0.57 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 140.00 | 13.50 | 16.50 | 15.00 | 14.31 | +12.56 | +717.72% | 0.11 | 197 | 61 | 0.99 | 0.52 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 145.00 | 11.40 | 14.50 | 12.95 | 10.01 | +8.46 | +545.81% | 0.09 | 31 | 27 | 0.98 | 0.47 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 150.00 | 10.00 | 13.00 | 11.50 | 12.05 | +10.90 | +947.83% | 0.08 | 726 | 19 | 0.99 | 0.43 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 155.00 | 8.10 | 11.30 | 9.70 | 9.60 | +8.70 | +966.67% | 0.06 | 13 | 44 | 0.98 | 0.38 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 160.00 | 6.90 | 9.60 | 8.25 | 9.10 | +8.08 | +792.16% | 0.05 | 719 | 170 | 0.97 | 0.34 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 165.00 | 6.10 | 8.50 | 7.30 | 6.10 | 0.00 | 0.00% | 0.04 | 40 | 10 | 0.96 | 0.30 | 0.01 | -0.21 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 170.00 | 5.40 | 6.00 | 5.70 | 6.00 | +2.65 | +79.11% | 0.03 | 1,861 | 6 | 0.95 | 0.26 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 175.00 | 3.30 | 7.00 | 5.15 | 4.59 | +4.19 | +1,047.50% | 0.03 | 11 | 26 | 0.96 | 0.23 | 0.01 | -0.18 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 180.00 | 3.60 | 6.00 | 4.80 | 4.10 | +3.25 | +382.36% | 0.03 | 45 | 22 | 1.00 | 0.20 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 185.00 | 2.50 | 4.50 | 3.50 | 3.40 | % | 0.02 | 113 | 0 | 0.94 | 0.18 | 0.01 | -0.16 | 11/13/2026 | 11/13/2026 3:59:58 PM EST | |
| 190.00 | 1.90 | 4.80 | 3.35 | 3.30 | +3.10 | +1,550.00% | 0.02 | 6,289 | 7 | 0.97 | 0.15 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 195.00 | 0.35 | 4.60 | 2.48 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.13 | 0.01 | -0.13 | 10/20/2026 | 11/13/2026 3:59:58 PM EST |
| 200.00 | 0.85 | 3.60 | 2.23 | 2.25 | +0.62 | +38.04% | 0.01 | 6,288 | 7 | 0.93 | 0.12 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.00 | 2.00 | 1.40 | 0.00 | 0.00% | 0.01 | 4 | 21 | 1.20 | 0.09 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 1.20 | -0.85 | -41.47% | 0.00 | 11 | 2 | 0.95 | 0.06 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.05 | 0.00 | -0.06 | 10/27/2026 | 11/13/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | 0.03 | 0.00 | -0.05 | 10/30/2026 | 11/13/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.44 | 0.02 | 0.00 | -0.04 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 1.51 | 0.02 | 0.00 | -0.03 | 11/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.65 | 0.83 | 0.05 | -0.15 | -75.00% | 0.02 | 58 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 3.40 | 1.70 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 11 | 17 | 1.21 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.33 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/13/2026 3:59:58 PM EST |
| 70.00 | 0.05 | 1.80 | 0.93 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | -0.01 | 0.00 | -0.03 | 11/9/2026 | 11/13/2026 3:59:58 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.25 | -1.15 | -82.15% | 0.00 | 37 | 144 | 1.02 | -0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 80.00 | 0.15 | 1.05 | 0.60 | 0.42 | -1.48 | -77.90% | 0.01 | 25 | 170 | 0.98 | -0.02 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.70 | -1.80 | -72.00% | 0.01 | 21 | 189 | 1.03 | -0.03 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 90.00 | 0.40 | 1.55 | 0.98 | 1.00 | -2.60 | -72.23% | 0.01 | 16 | 88 | 0.90 | -0.05 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 95.00 | 0.55 | 2.50 | 1.53 | 1.40 | -3.97 | -73.93% | 0.02 | 20 | 91 | 0.89 | -0.08 | 0.00 | -0.10 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 100.00 | 1.10 | 2.75 | 1.93 | 2.10 | -5.40 | -72.00% | 0.02 | 23 | 81 | 0.88 | -0.11 | 0.00 | -0.12 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 105.00 | 2.40 | 4.00 | 3.20 | 2.90 | -5.64 | -66.05% | 0.03 | 506 | 506 | 0.92 | -0.14 | 0.01 | -0.14 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 110.00 | 3.70 | 4.50 | 4.10 | 4.00 | -6.50 | -61.91% | 0.04 | 28 | 26 | 0.89 | -0.18 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 115.00 | 4.10 | 6.00 | 5.05 | 5.70 | -17.40 | -75.33% | 0.04 | 3 | 110 | 0.85 | -0.23 | 0.01 | -0.19 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 120.00 | 5.20 | 7.70 | 6.45 | 6.90 | -12.57 | -64.57% | 0.05 | 17 | 12 | 0.83 | -0.27 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 125.00 | 7.70 | 10.50 | 9.10 | 9.18 | -23.52 | -71.93% | 0.07 | 10 | 85 | 0.88 | -0.32 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 130.00 | 9.90 | 13.00 | 11.45 | 11.80 | -17.28 | -59.43% | 0.09 | 12 | 326 | 0.89 | -0.37 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 135.00 | 12.40 | 15.10 | 13.75 | 14.50 | -14.24 | -49.55% | 0.10 | 15 | 34 | 0.92 | -0.43 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 140.00 | 15.70 | 18.00 | 16.85 | 16.30 | -32.40 | -66.53% | 0.12 | 48 | 32 | 0.89 | -0.48 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 145.00 | 18.90 | 21.80 | 20.35 | 46.77 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.91 | -0.53 | 0.01 | -0.24 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 150.00 | 22.20 | 25.00 | 23.60 | 43.98 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.90 | -0.57 | 0.01 | -0.23 | 11/9/2026 | 11/13/2026 3:59:58 PM EST |
| 155.00 | 25.70 | 28.50 | 27.10 | 25.55 | +1.59 | +6.64% | 0.17 | 1 | 5 | 0.90 | -0.62 | 0.01 | -0.23 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 160.00 | 29.40 | 32.00 | 30.70 | 29.05 | -24.98 | -46.24% | 0.19 | 6 | 1 | 0.89 | -0.66 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 165.00 | 33.20 | 35.80 | 34.50 | 70.26 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.87 | -0.70 | 0.01 | -0.21 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 170.00 | 37.10 | 40.00 | 38.55 | 37.45 | -27.55 | -42.39% | 0.23 | 1 | 1 | 0.87 | -0.74 | 0.01 | -0.20 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 175.00 | 41.30 | 44.80 | 43.05 | % | 0.25 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.18 | 11/13/2026 3:59:58 PM EST | |||
| 180.00 | 45.40 | 49.00 | 47.20 | 82.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.86 | -0.80 | 0.01 | -0.17 | 11/5/2026 | 11/13/2026 3:59:58 PM EST |
| 185.00 | 49.80 | 53.10 | 51.45 | 43.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.16 | 10/20/2026 | 11/13/2026 3:59:58 PM EST |
| 190.00 | 54.20 | 57.40 | 55.80 | % | 0.29 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.14 | 11/13/2026 3:59:58 PM EST | |||
| 195.00 | 58.70 | 62.20 | 60.45 | 62.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.13 | 10/26/2026 | 11/13/2026 3:59:58 PM EST |
| 200.00 | 63.10 | 66.50 | 64.80 | % | 0.32 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.12 | 11/13/2026 3:59:58 PM EST | |||
| 210.00 | 72.70 | 76.10 | 74.40 | % | 0.35 | 0 | 0 | 1.13 | -0.91 | 0.00 | -0.10 | 11/13/2026 3:59:58 PM EST | |||
| 220.00 | 82.30 | 86.00 | 84.15 | % | 0.38 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.08 | 11/13/2026 3:59:58 PM EST | |||
| 230.00 | 92.20 | 95.60 | 93.90 | 133.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.06 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 240.00 | 101.90 | 106.40 | 104.15 | % | 0.43 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.05 | 11/13/2026 3:59:58 PM EST | |||
| 250.00 | 111.90 | 116.30 | 114.10 | % | 0.46 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.04 | 11/13/2026 3:59:58 PM EST | |||
| 260.00 | 121.90 | 126.30 | 124.10 | % | 0.48 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.03 | 11/13/2026 3:59:58 PM EST |