Options Chain for MODINE MFG CO COM (MOD) - $216.00 as of 2/13/2026 6:39:34 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 | 164.80 | 168.50 | 166.65 | 143.00 | 0.00 | 0.00% | 3.33 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 159.80 | 163.50 | 161.65 | 138.50 | 0.00 | 0.00% | 2.94 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 154.80 | 158.50 | 156.65 | 133.50 | 0.00 | 0.00% | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 149.60 | 153.50 | 151.55 | 128.50 | 0.00 | 0.00% | 2.33 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 144.80 | 148.40 | 146.60 | 147.50 | 0.00 | 0.00% | 2.09 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 139.80 | 143.40 | 141.60 | 118.50 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 134.80 | 138.40 | 136.60 | 109.00 | 0.00 | 0.00% | 1.71 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 129.60 | 133.40 | 131.50 | 47.70 | 0.00 | 0.00% | 1.55 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 124.60 | 128.40 | 126.50 | 19.30 | 0.00 | 0.00% | 1.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 119.70 | 123.40 | 121.55 | 77.69 | 0.00 | 0.00% | 1.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 115.10 | 118.40 | 116.75 | 118.83 | 0.00 | 0.00% | 1.17 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 110.10 | 113.40 | 111.75 | 40.60 | 0.00 | 0.00% | 1.06 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 104.70 | 108.40 | 106.55 | 64.10 | 0.00 | 0.00% | 0.97 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 99.90 | 103.40 | 101.65 | 106.82 | 0.00 | 0.00% | 0.88 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 95.20 | 98.40 | 96.80 | 97.80 | 0.00 | 0.00% | 0.81 | 0 | 613 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 90.20 | 93.40 | 91.80 | 91.70 | 0.00 | 0.00% | 0.73 | 0 | 1,106 | 2.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 85.00 | 89.00 | 87.00 | 88.93 | 0.00 | 0.00% | 0.67 | 0 | 1,506 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 80.20 | 83.50 | 81.85 | 84.95 | -9.32 | -9.89% | 0.61 | 4 | 1,141 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 75.20 | 78.50 | 76.85 | 80.00 | +1.70 | +2.18% | 0.55 | 4 | 856 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 70.30 | 73.50 | 71.90 | 83.30 | 0.00 | 0.00% | 0.50 | 0 | 1,626 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 65.10 | 68.70 | 66.90 | 65.50 | -2.00 | -2.97% | 0.45 | 1 | 993 | 0.00 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 60.50 | 63.60 | 62.05 | 65.28 | 0.00 | 0.00% | 0.40 | 0 | 721 | 1.70 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 55.30 | 57.70 | 56.50 | 61.50 | 0.00 | 0.00% | 0.35 | 0 | 1,116 | 0.00 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 50.10 | 53.80 | 51.95 | 55.02 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.00 | 0.99 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 45.50 | 49.00 | 47.25 | 49.93 | -3.66 | -6.83% | 0.28 | 18 | 234 | 1.30 | 0.98 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 40.50 | 44.00 | 42.25 | 42.80 | 0.00 | 0.00% | 0.24 | 0 | 72 | 1.26 | 0.98 | 0.00 | -0.19 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 35.40 | 39.00 | 37.20 | 41.76 | 0.00 | 0.00% | 0.21 | 0 | 182 | 1.15 | 0.96 | 0.00 | -0.29 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 31.00 | 34.30 | 32.65 | 33.20 | -2.42 | -6.80% | 0.18 | 1 | 409 | 1.02 | 0.95 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 26.30 | 29.50 | 27.90 | 30.77 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.91 | 0.91 | 0.01 | -0.41 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 21.60 | 24.80 | 23.20 | 27.00 | +3.29 | +13.88% | 0.12 | 1 | 1,945 | 0.81 | 0.86 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 17.40 | 20.40 | 18.90 | 20.83 | +1.88 | +9.93% | 0.09 | 8 | 1,118 | 0.57 | 0.81 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 10.20 | 13.50 | 11.85 | 12.54 | 0.00 | 0.00% | 0.06 | 0 | 925 | 0.65 | 0.66 | 0.02 | -0.64 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 5.60 | 8.50 | 7.05 | 7.12 | -0.14 | -1.93% | 0.03 | 7 | 734 | 0.69 | 0.46 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 2.20 | 4.60 | 3.40 | 2.80 | -1.20 | -30.00% | 0.01 | 122 | 1,572 | 0.66 | 0.28 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 1.00 | 4.20 | 2.60 | 1.45 | -2.25 | -60.82% | 0.01 | 1 | 1,122 | 0.78 | 0.15 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 3.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.13 | 0.07 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 0.20 | 3.60 | 1.90 | 0.55 | -1.45 | -72.50% | 0.01 | 1 | 625 | 0.98 | 0.04 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.00 | -0.05 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.18 | 0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:02 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 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 299 | 5.40 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 369 | 3.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 394 | 2.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.52 | +0.50 | +2,500.00% | 0.00 | 1 | 214 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.90 | 1.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.56 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 3.50 | 1.75 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.42 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 3.60 | 1.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.04 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.70 | +0.13 | +22.81% | 0.00 | 6 | 39 | 1.47 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.94 | -0.02 | 0.00 | -0.20 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.60 | +0.15 | +33.34% | 0.00 | 1 | 141 | 1.22 | -0.02 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | -0.04 | 0.00 | -0.29 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 3.80 | 1.90 | 0.51 | -0.49 | -49.00% | 0.01 | 2 | 16 | 1.33 | -0.05 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.94 | -0.09 | 0.01 | -0.41 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 0.10 | 4.10 | 2.10 | 1.25 | -0.56 | -30.94% | 0.01 | 1 | 129 | 0.73 | -0.14 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 0.50 | 4.40 | 2.45 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.70 | -0.19 | 0.01 | -0.55 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 3.30 | 6.10 | 4.70 | 3.40 | -0.16 | -4.50% | 0.02 | 35 | 210 | 0.66 | -0.34 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 7.70 | 10.60 | 9.15 | 8.10 | -2.20 | -21.36% | 0.04 | 119 | 24 | 0.64 | -0.54 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 14.60 | 17.10 | 15.85 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.72 | 0.02 | -0.53 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 22.90 | 26.10 | 24.50 | 18.40 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.85 | -0.85 | 0.01 | -0.38 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 32.10 | 35.50 | 33.80 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.93 | 0.01 | -0.22 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 41.90 | 45.00 | 43.45 | 37.31 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.17 | -0.96 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 51.80 | 55.50 | 53.65 | 44.48 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.38 | -0.99 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 61.00 | 65.80 | 63.40 | 62.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.54 | -0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |