Options Chain for MODINE MFG CO COM (MOD) - $136.88 as of 1/19/2026 10:16:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 84.80 | 88.90 | 86.85 | 113.60 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 80.00 | 83.90 | 81.95 | 52.60 | 0.00 | 0.00% | 1.49 | 0 | 5 | 2.22 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 74.90 | 78.90 | 76.90 | % | 1.28 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 70.10 | 74.00 | 72.05 | 59.35 | 0.00 | 0.00% | 1.11 | 0 | 19 | 1.86 | 0.99 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 65.10 | 69.00 | 67.05 | 51.00 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.71 | 0.99 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 75.00 | 60.20 | 64.10 | 62.15 | 31.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.04 | 6/23/2025 | 1/16/2026 3:59:59 PM EST |
| 80.00 | 55.60 | 59.30 | 57.45 | 45.70 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.49 | 0.98 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 85.00 | 50.60 | 54.50 | 52.55 | 47.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.36 | 0.95 | 0.00 | -0.07 | 11/14/2025 | 1/16/2026 3:59:59 PM EST |
| 90.00 | 45.90 | 49.80 | 47.85 | 19.30 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.27 | 0.94 | 0.00 | -0.08 | 7/21/2025 | 1/16/2026 3:59:59 PM EST |
| 95.00 | 41.20 | 45.00 | 43.10 | 32.75 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.17 | 0.92 | 0.00 | -0.09 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 100.00 | 36.60 | 40.30 | 38.45 | 27.53 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.08 | 0.90 | 0.00 | -0.11 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 105.00 | 32.30 | 36.20 | 34.25 | 40.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.76 | 0.87 | 0.01 | -0.13 | 12/15/2025 | 1/16/2026 3:59:59 PM EST |
| 110.00 | 28.80 | 32.00 | 30.40 | 18.18 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.80 | 0.83 | 0.01 | -0.14 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 115.00 | 24.00 | 28.00 | 26.00 | 26.89 | +7.45 | +38.33% | 0.23 | 1 | 29 | 0.74 | 0.79 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 120.00 | 20.20 | 24.10 | 22.15 | 20.06 | +1.06 | +5.58% | 0.18 | 1 | 619 | 0.72 | 0.75 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 125.00 | 17.00 | 20.70 | 18.85 | 19.65 | +3.78 | +23.82% | 0.15 | 3 | 1,118 | 0.72 | 0.70 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 130.00 | 14.00 | 18.20 | 16.10 | 16.59 | +2.99 | +21.99% | 0.12 | 3 | 1,508 | 0.73 | 0.64 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 135.00 | 12.50 | 14.20 | 13.35 | 13.32 | +2.82 | +26.86% | 0.10 | 1,057 | 1,773 | 0.72 | 0.58 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 140.00 | 10.20 | 11.70 | 10.95 | 10.97 | +2.37 | +27.56% | 0.08 | 1,221 | 1,476 | 0.72 | 0.51 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 145.00 | 8.10 | 10.80 | 9.45 | 8.75 | +0.45 | +5.43% | 0.07 | 2,211 | 179 | 0.70 | 0.45 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 150.00 | 6.70 | 7.70 | 7.20 | 7.29 | +1.39 | +23.56% | 0.05 | 24 | 283 | 0.71 | 0.39 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 155.00 | 5.10 | 6.80 | 5.95 | 5.10 | +0.50 | +10.87% | 0.04 | 6 | 31 | 0.71 | 0.34 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 160.00 | 2.65 | 5.30 | 3.98 | 4.56 | +0.71 | +18.45% | 0.02 | 4 | 315 | 0.65 | 0.29 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 165.00 | 1.65 | 5.90 | 3.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.70 | 0.25 | 0.01 | -0.14 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 1.00 | 5.10 | 3.05 | 3.10 | +0.90 | +40.91% | 0.02 | 1 | 70 | 0.69 | 0.21 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 0.95 | 4.30 | 2.63 | 2.35 | +0.29 | +14.08% | 0.02 | 42 | 7 | 0.72 | 0.18 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 0.75 | 3.50 | 2.13 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | 0.15 | 0.01 | -0.11 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 0.60 | 2.85 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.13 | 0.01 | -0.10 | 12/17/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 4.10 | 2.05 | 1.30 | -7.30 | -84.89% | 0.01 | 1 | 18 | 1.04 | 0.10 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.08 | 0.00 | -0.07 | 11/17/2025 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 3.90 | 1.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.12 | 0.07 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.85 | 0.93 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.05 | 0.00 | -0.05 | 12/10/2025 | 1/16/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.03 | 0.00 | -0.03 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.23 | 0.02 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.70 | 1.35 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.40 | 0.01 | 0.00 | -0.01 | 12/10/2025 | 1/16/2026 3:59:59 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 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.65 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.79 | -0.01 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | -0.02 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.70 | 1.35 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.47 | -0.02 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 85.00 | 0.60 | 1.45 | 1.03 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.03 | -0.05 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 90.00 | 0.50 | 4.40 | 2.45 | 0.87 | -0.13 | -13.00% | 0.03 | 10 | 313 | 1.12 | -0.06 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 95.00 | 0.85 | 4.00 | 2.43 | 1.46 | +0.06 | +4.29% | 0.03 | 2 | 37 | 1.03 | -0.08 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 100.00 | 0.65 | 4.10 | 2.38 | 1.50 | -0.67 | -30.88% | 0.02 | 3 | 666 | 0.90 | -0.10 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 105.00 | 1.80 | 3.10 | 2.45 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.84 | -0.13 | 0.01 | -0.13 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 110.00 | 1.35 | 4.80 | 3.08 | 2.80 | -1.00 | -26.32% | 0.03 | 7 | 388 | 0.78 | -0.17 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 115.00 | 2.45 | 4.20 | 3.33 | 3.76 | -1.44 | -27.70% | 0.03 | 3 | 62 | 0.71 | -0.21 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 120.00 | 3.40 | 6.80 | 5.10 | 5.00 | -0.90 | -15.26% | 0.04 | 27 | 275 | 0.74 | -0.25 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 125.00 | 4.70 | 7.40 | 6.05 | 6.70 | -1.40 | -17.29% | 0.05 | 7 | 215 | 0.69 | -0.30 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 130.00 | 6.80 | 9.70 | 8.25 | 8.45 | -2.45 | -22.48% | 0.06 | 3 | 151 | 0.70 | -0.36 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 135.00 | 10.80 | 13.40 | 12.10 | 11.47 | -2.48 | -17.78% | 0.09 | 40 | 73 | 0.79 | -0.42 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 140.00 | 12.40 | 16.00 | 14.20 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.75 | -0.49 | 0.01 | -0.18 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 145.00 | 15.50 | 18.80 | 17.15 | 16.35 | -7.86 | -32.47% | 0.12 | 1 | 14 | 0.75 | -0.55 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 150.00 | 19.00 | 22.00 | 20.50 | 26.10 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.75 | -0.61 | 0.01 | -0.17 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 155.00 | 22.80 | 25.80 | 24.30 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.76 | -0.66 | 0.01 | -0.17 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 160.00 | 25.60 | 29.50 | 27.55 | 37.38 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.72 | -0.71 | 0.01 | -0.16 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 165.00 | 30.00 | 33.50 | 31.75 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.72 | -0.75 | 0.01 | -0.14 | 12/11/2025 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 34.00 | 37.90 | 35.95 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.69 | -0.79 | 0.01 | -0.13 | 12/5/2025 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 38.50 | 42.40 | 40.45 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.89 | -0.82 | 0.01 | -0.12 | 11/28/2025 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 43.00 | 46.80 | 44.90 | % | 0.25 | 0 | 0 | 0.89 | -0.85 | 0.01 | -0.11 | 1/16/2026 3:59:59 PM EST | |||
| 185.00 | 47.60 | 51.50 | 49.55 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | -0.87 | 0.01 | -0.10 | 10/29/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 52.50 | 56.30 | 54.40 | 38.30 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.95 | -0.90 | 0.01 | -0.08 | 11/28/2025 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 57.10 | 61.00 | 59.05 | % | 0.30 | 0 | 0 | 0.97 | -0.92 | 0.00 | -0.07 | 1/16/2026 3:59:59 PM EST | |||
| 200.00 | 62.10 | 65.90 | 64.00 | 82.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.06 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 71.80 | 75.80 | 73.80 | % | 0.35 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 220.00 | 81.70 | 85.70 | 83.70 | % | 0.38 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 230.00 | 91.60 | 95.50 | 93.55 | % | 0.41 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 240.00 | 101.60 | 105.50 | 103.55 | % | 0.43 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST |