Options Chain for MODINE MFG CO COM (MOD) - $242.96 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 116.70 | 120.00 | 118.35 | 121.50 | 0.00 | 0.00% | 0.99 | 0 | 4 | 6.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 125.00 | 111.70 | 115.00 | 113.35 | 89.40 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 130.00 | 106.70 | 110.00 | 108.35 | % | 0.83 | 0 | 17 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 135.00 | 101.70 | 104.10 | 102.90 | % | 0.76 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 140.00 | 96.70 | 99.60 | 98.15 | 108.50 | +25.00 | +29.94% | 0.70 | 1 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 145.00 | 91.70 | 94.60 | 93.15 | % | 0.64 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 150.00 | 86.70 | 89.40 | 88.05 | 58.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 155.00 | 81.70 | 84.30 | 83.00 | % | 0.54 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 160.00 | 77.50 | 79.50 | 78.50 | 82.90 | +21.31 | +34.60% | 0.49 | 6 | 20 | 3.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 165.00 | 71.70 | 74.60 | 73.15 | % | 0.44 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 170.00 | 67.50 | 69.40 | 68.45 | 52.44 | 0.00 | 0.00% | 0.40 | 0 | 21 | 3.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 175.00 | 61.70 | 64.60 | 63.15 | % | 0.36 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 180.00 | 56.70 | 59.80 | 58.25 | 62.00 | +2.80 | +4.73% | 0.32 | 1 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 185.00 | 51.70 | 54.50 | 53.10 | 44.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 190.00 | 46.70 | 49.70 | 48.20 | 42.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 195.00 | 42.60 | 44.80 | 43.70 | 47.10 | 0.00 | 0.00% | 0.22 | 0 | 126 | 2.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 200.00 | 37.70 | 39.90 | 38.80 | 42.59 | -6.09 | -12.51% | 0.19 | 3 | 26 | 2.14 | 0.99 | 0.00 | -0.13 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 210.00 | 27.90 | 30.30 | 29.10 | 32.69 | -13.81 | -29.70% | 0.14 | 6 | 292 | 1.79 | 0.94 | 0.01 | -0.55 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 220.00 | 18.30 | 21.40 | 19.85 | 17.06 | -21.18 | -55.39% | 0.09 | 4 | 196 | 1.03 | 0.85 | 0.01 | -1.06 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 230.00 | 10.30 | 13.40 | 11.85 | 9.27 | -9.18 | -49.76% | 0.05 | 52 | 143 | 1.01 | 0.69 | 0.02 | -1.58 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 240.00 | 5.10 | 7.30 | 6.20 | 5.70 | -11.35 | -66.57% | 0.03 | 15 | 337 | 0.94 | 0.47 | 0.02 | -1.75 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 250.00 | 2.05 | 3.90 | 2.98 | 2.85 | -7.34 | -72.04% | 0.01 | 70 | 818 | 1.04 | 0.27 | 0.02 | -1.45 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 260.00 | 0.60 | 1.95 | 1.28 | 1.20 | -4.19 | -77.74% | 0.00 | 103 | 1,012 | 1.04 | 0.13 | 0.01 | -0.94 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 270.00 | 0.15 | 2.00 | 1.08 | 0.40 | -2.22 | -84.74% | 0.00 | 4 | 549 | 1.28 | 0.06 | 0.01 | -0.40 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.20 | -1.30 | -86.67% | 0.00 | 1 | 619 | 1.72 | 0.02 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.48 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 123 | 1,644 | 1.27 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 3.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,637 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 343 | 1.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 620 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.17 | +0.09 | +112.50% | 0.00 | 2 | 238 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 103 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 7 | 311 | 1.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.70 | +0.57 | +438.47% | 0.00 | 1 | 130 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 2 | 294 | 1.37 | -0.01 | 0.00 | -0.13 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 210.00 | 0.10 | 1.50 | 0.80 | 0.70 | +0.35 | +100.00% | 0.00 | 429 | 321 | 1.12 | -0.06 | 0.01 | -0.55 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 220.00 | 0.15 | 3.30 | 1.73 | 1.90 | +1.00 | +111.12% | 0.01 | 13 | 34 | 1.01 | -0.15 | 0.01 | -1.06 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 230.00 | 3.10 | 5.00 | 4.05 | 4.20 | +2.35 | +127.03% | 0.02 | 90 | 66 | 1.07 | -0.31 | 0.02 | -1.58 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 240.00 | 6.60 | 10.00 | 8.30 | 9.20 | +5.70 | +162.86% | 0.03 | 4 | 90 | 1.05 | -0.53 | 0.02 | -1.75 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 250.00 | 13.80 | 16.00 | 14.90 | 11.34 | +5.05 | +80.29% | 0.06 | 1 | 14 | 1.03 | -0.73 | 0.02 | -1.45 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 260.00 | 22.00 | 24.70 | 23.35 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.42 | -0.87 | 0.01 | -0.94 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 270.00 | 31.00 | 33.70 | 32.35 | % | 0.12 | 0 | 0 | 1.52 | -0.94 | 0.01 | -0.40 | 4/15/2026 4:00:09 PM EST | |||
| 280.00 | 40.50 | 43.40 | 41.95 | 28.02 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.75 | -0.98 | 0.00 | -0.12 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 290.00 | 50.50 | 53.40 | 51.95 | 88.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.00 | -0.99 | 0.00 | -0.03 | 3/30/2026 | 4/15/2026 4:00:09 PM EST |
| 300.00 | 60.60 | 63.30 | 61.95 | 51.50 | -39.80 | -43.60% | 0.21 | 1 | 1 | 2.25 | -1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 310.00 | 70.50 | 73.30 | 71.90 | 61.50 | -35.00 | -36.27% | 0.23 | 1 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 320.00 | 80.80 | 83.30 | 82.05 | 64.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 330.00 | 90.10 | 93.30 | 91.70 | 117.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |