Options Chain for MODINE MFG CO COM (MOD) - $146.00 as of 1/29/2026 8:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 100.80 | 104.20 | 102.50 | % | 1.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 80.00 | 95.90 | 99.40 | 97.65 | % | 1.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 85.00 | 90.50 | 95.10 | 92.80 | % | 1.09 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 90.00 | 85.50 | 90.10 | 87.80 | % | 0.98 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 95.00 | 81.00 | 85.40 | 83.20 | % | 0.88 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 100.00 | 76.40 | 80.20 | 78.30 | % | 0.78 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 105.00 | 71.70 | 75.40 | 73.55 | % | 0.70 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 110.00 | 67.00 | 70.20 | 68.60 | 40.78 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.05 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 115.00 | 62.40 | 65.70 | 64.05 | 35.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.04 | 0.94 | 0.00 | -0.06 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 120.00 | 57.80 | 61.10 | 59.45 | % | 0.50 | 0 | 0 | 0.82 | 0.92 | 0.00 | -0.07 | 1/29/2026 3:59:59 PM EST | |||
| 125.00 | 53.40 | 56.40 | 54.90 | % | 0.44 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.09 | 1/29/2026 3:59:59 PM EST | |||
| 130.00 | 49.20 | 52.40 | 50.80 | % | 0.39 | 0 | 0 | 0.82 | 0.88 | 0.00 | -0.10 | 1/29/2026 3:59:59 PM EST | |||
| 135.00 | 45.40 | 48.40 | 46.90 | 15.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.83 | 0.86 | 0.00 | -0.12 | 1/16/2026 | 1/29/2026 3:59:59 PM EST |
| 140.00 | 41.50 | 44.20 | 42.85 | 19.20 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.81 | 0.83 | 0.00 | -0.13 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 145.00 | 38.10 | 39.80 | 38.95 | 40.33 | +24.23 | +150.50% | 0.27 | 1 | 21 | 0.79 | 0.80 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 150.00 | 34.10 | 37.10 | 35.60 | 33.92 | +20.22 | +147.60% | 0.24 | 2 | 9 | 0.79 | 0.76 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 155.00 | 30.80 | 32.80 | 31.80 | 32.00 | +20.50 | +178.27% | 0.21 | 11 | 873 | 0.77 | 0.73 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 160.00 | 27.60 | 30.10 | 28.85 | 30.21 | +18.29 | +153.44% | 0.18 | 1 | 22 | 0.77 | 0.69 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 165.00 | 24.40 | 27.10 | 25.75 | 24.80 | +14.40 | +138.47% | 0.16 | 1 | 4 | 0.76 | 0.65 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 170.00 | 21.80 | 24.30 | 23.05 | 22.10 | +15.10 | +215.72% | 0.14 | 240 | 201 | 0.76 | 0.61 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 175.00 | 19.70 | 22.00 | 20.85 | 19.90 | +13.50 | +210.94% | 0.12 | 2 | 2 | 0.76 | 0.57 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 180.00 | 17.20 | 19.40 | 18.30 | 17.25 | +10.55 | +157.47% | 0.10 | 4 | 10 | 0.74 | 0.53 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 185.00 | 15.30 | 17.10 | 16.20 | 14.75 | +10.15 | +220.66% | 0.09 | 3 | 4 | 0.75 | 0.49 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 190.00 | 14.30 | 16.10 | 15.20 | 14.40 | % | 0.08 | 3 | 0 | 0.78 | 0.46 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 195.00 | 11.90 | 14.20 | 13.05 | % | 0.07 | 0 | 0 | 0.76 | 0.42 | 0.01 | -0.19 | 1/29/2026 3:59:59 PM EST | |||
| 200.00 | 10.20 | 12.60 | 11.40 | 10.66 | +7.66 | +255.34% | 0.06 | 68 | 1 | 0.75 | 0.38 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 210.00 | 7.90 | 10.90 | 9.40 | 8.20 | % | 0.04 | 3 | 0 | 0.77 | 0.32 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 220.00 | 5.60 | 8.10 | 6.85 | 6.66 | % | 0.03 | 3 | 0 | 0.75 | 0.26 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.90 | 1.95 | 0.20 | % | 0.03 | 10 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 80.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 1/29/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.02 | 1/29/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.00 | -0.03 | 1/29/2026 3:59:59 PM EST | |||
| 110.00 | 0.05 | 3.90 | 1.98 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.05 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 115.00 | 0.20 | 2.60 | 1.40 | 2.46 | -1.50 | -37.88% | 0.01 | 1 | 2 | 0.76 | -0.06 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 120.00 | 1.25 | 3.10 | 2.18 | 4.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.08 | 0.00 | -0.07 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 125.00 | 1.55 | 4.60 | 3.08 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.10 | 0.00 | -0.09 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 130.00 | 2.40 | 4.80 | 3.60 | 3.90 | -4.26 | -52.21% | 0.03 | 1 | 7 | 0.81 | -0.12 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 135.00 | 3.50 | 5.70 | 4.60 | 4.60 | -4.35 | -48.61% | 0.03 | 7 | 3 | 0.81 | -0.14 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 140.00 | 3.20 | 5.80 | 4.50 | 12.24 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.73 | -0.17 | 0.00 | -0.13 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 145.00 | 4.90 | 8.00 | 6.45 | 6.59 | -9.31 | -58.56% | 0.04 | 8 | 44 | 0.77 | -0.20 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 150.00 | 6.30 | 9.20 | 7.75 | 8.30 | -8.70 | -51.18% | 0.05 | 4 | 13 | 0.76 | -0.24 | 0.01 | -0.16 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 155.00 | 8.00 | 11.10 | 9.55 | 10.05 | -7.85 | -43.86% | 0.06 | 3 | 2 | 0.76 | -0.27 | 0.01 | -0.17 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 160.00 | 10.00 | 12.70 | 11.35 | 11.70 | % | 0.07 | 2 | 0 | 0.76 | -0.31 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 165.00 | 12.00 | 14.80 | 13.40 | 15.49 | -12.44 | -44.54% | 0.08 | 2 | 3 | 0.75 | -0.35 | 0.01 | -0.18 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 170.00 | 14.30 | 17.50 | 15.90 | % | 0.09 | 0 | 0 | 0.76 | -0.39 | 0.01 | -0.19 | 1/29/2026 3:59:59 PM EST | |||
| 175.00 | 17.50 | 19.60 | 18.55 | 18.30 | % | 0.11 | 3 | 0 | 0.76 | -0.43 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 180.00 | 20.00 | 22.80 | 21.40 | 21.40 | % | 0.12 | 8 | 0 | 0.74 | -0.47 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 185.00 | 22.80 | 24.50 | 23.65 | % | 0.13 | 0 | 0 | 0.74 | -0.51 | 0.01 | -0.20 | 1/29/2026 3:59:59 PM EST | |||
| 190.00 | 25.60 | 28.40 | 27.00 | 30.00 | % | 0.14 | 6 | 0 | 0.74 | -0.54 | 0.01 | -0.20 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 195.00 | 29.20 | 31.90 | 30.55 | % | 0.16 | 0 | 0 | 0.75 | -0.58 | 0.01 | -0.19 | 1/29/2026 3:59:59 PM EST | |||
| 200.00 | 32.60 | 35.30 | 33.95 | % | 0.17 | 0 | 0 | 0.75 | -0.62 | 0.01 | -0.19 | 1/29/2026 3:59:59 PM EST | |||
| 210.00 | 40.50 | 42.70 | 41.60 | % | 0.20 | 0 | 0 | 0.76 | -0.68 | 0.01 | -0.18 | 1/29/2026 3:59:59 PM EST | |||
| 220.00 | 48.20 | 51.40 | 49.80 | % | 0.23 | 0 | 0 | 0.77 | -0.74 | 0.01 | -0.16 | 1/29/2026 3:59:59 PM EST |