Options Chain for MODINE MFG CO COM (MOD) - $198.50 as of 3/23/2026 5:28:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 144.60 | 149.30 | 146.95 | 141.20 | 0.00 | 0.00% | 2.26 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 4:00:10 PM EST |
| 70.00 | 139.50 | 144.40 | 141.95 | 131.00 | 0.00 | 0.00% | 2.03 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:10 PM EST |
| 75.00 | 134.70 | 139.40 | 137.05 | 70.50 | 0.00 | 0.00% | 1.83 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 3/23/2026 4:00:10 PM EST |
| 80.00 | 130.00 | 134.20 | 132.10 | 108.70 | 0.00 | 0.00% | 1.65 | 0 | 5 | 1.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 3/23/2026 4:00:10 PM EST |
| 85.00 | 125.30 | 129.20 | 127.25 | 103.95 | 0.00 | 0.00% | 1.50 | 0 | 5 | 1.68 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 3/23/2026 4:00:10 PM EST |
| 90.00 | 120.00 | 124.30 | 122.15 | 110.39 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 3/23/2026 4:00:10 PM EST |
| 95.00 | 115.10 | 119.80 | 117.45 | 48.30 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 3/23/2026 4:00:10 PM EST |
| 100.00 | 111.00 | 115.00 | 113.00 | 121.40 | 0.00 | 0.00% | 1.13 | 0 | 6 | 1.45 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 3/23/2026 4:00:10 PM EST |
| 105.00 | 105.80 | 109.70 | 107.75 | % | 1.03 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:10 PM EST | |||
| 110.00 | 101.60 | 104.50 | 103.05 | 104.50 | +26.59 | +34.13% | 0.94 | 1 | 6 | 0.98 | 0.99 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 115.00 | 96.80 | 99.50 | 98.15 | 103.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 3/23/2026 4:00:10 PM EST |
| 120.00 | 92.00 | 95.30 | 93.65 | 101.80 | 0.00 | 0.00% | 0.78 | 0 | 11 | 0.93 | 0.98 | 0.00 | -0.05 | 2/11/2026 | 3/23/2026 4:00:10 PM EST |
| 125.00 | 86.70 | 90.50 | 88.60 | 102.00 | 0.00 | 0.00% | 0.71 | 0 | 13 | 1.14 | 0.97 | 0.00 | -0.06 | 2/18/2026 | 3/23/2026 4:00:10 PM EST |
| 130.00 | 82.50 | 85.80 | 84.15 | 94.70 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.90 | 0.96 | 0.00 | -0.07 | 2/23/2026 | 3/23/2026 4:00:10 PM EST |
| 135.00 | 77.90 | 81.50 | 79.70 | 73.96 | 0.00 | 0.00% | 0.59 | 0 | 22 | 0.90 | 0.95 | 0.00 | -0.08 | 2/5/2026 | 3/23/2026 4:00:10 PM EST |
| 140.00 | 73.30 | 76.60 | 74.95 | 69.53 | 0.00 | 0.00% | 0.54 | 0 | 16 | 0.87 | 0.94 | 0.00 | -0.09 | 2/5/2026 | 3/23/2026 4:00:10 PM EST |
| 145.00 | 68.80 | 71.80 | 70.30 | 84.95 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.84 | 0.92 | 0.00 | -0.10 | 2/27/2026 | 3/23/2026 4:00:10 PM EST |
| 150.00 | 64.20 | 67.50 | 65.85 | 41.00 | 0.00 | 0.00% | 0.44 | 0 | 42 | 0.82 | 0.91 | 0.00 | -0.12 | 1/29/2026 | 3/23/2026 4:00:10 PM EST |
| 155.00 | 60.00 | 63.20 | 61.60 | 73.85 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.81 | 0.89 | 0.00 | -0.13 | 2/13/2026 | 3/23/2026 4:00:10 PM EST |
| 160.00 | 55.80 | 59.00 | 57.40 | 48.58 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.80 | 0.87 | 0.00 | -0.14 | 3/18/2026 | 3/23/2026 4:00:10 PM EST |
| 165.00 | 51.80 | 55.00 | 53.40 | 75.74 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.79 | 0.84 | 0.00 | -0.16 | 3/2/2026 | 3/23/2026 4:00:10 PM EST |
| 170.00 | 47.90 | 51.10 | 49.50 | 41.34 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.78 | 0.82 | 0.00 | -0.17 | 3/11/2026 | 3/23/2026 4:00:10 PM EST |
| 175.00 | 44.30 | 47.40 | 45.85 | 53.00 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.77 | 0.79 | 0.00 | -0.18 | 2/13/2026 | 3/23/2026 4:00:10 PM EST |
| 180.00 | 40.60 | 43.60 | 42.10 | 33.64 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.76 | 0.77 | 0.01 | -0.19 | 3/16/2026 | 3/23/2026 4:00:10 PM EST |
| 185.00 | 37.40 | 40.60 | 39.00 | 53.04 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.76 | 0.74 | 0.01 | -0.20 | 2/27/2026 | 3/23/2026 4:00:10 PM EST |
| 190.00 | 33.70 | 37.00 | 35.35 | 34.92 | +3.92 | +12.65% | 0.19 | 3 | 3 | 0.74 | 0.71 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 195.00 | 31.00 | 33.80 | 32.40 | 33.40 | +10.40 | +45.22% | 0.17 | 2 | 17 | 0.74 | 0.67 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 200.00 | 28.50 | 30.50 | 29.50 | 23.90 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.73 | 0.64 | 0.01 | -0.22 | 3/16/2026 | 3/23/2026 4:00:10 PM EST |
| 210.00 | 23.50 | 25.10 | 24.30 | 25.00 | +10.00 | +66.67% | 0.12 | 16 | 43 | 0.72 | 0.57 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 220.00 | 18.90 | 20.70 | 19.80 | 21.45 | +9.25 | +75.82% | 0.09 | 1 | 726 | 0.71 | 0.51 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 230.00 | 15.10 | 16.80 | 15.95 | 16.12 | +4.12 | +34.34% | 0.07 | 11 | 38 | 0.71 | 0.44 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 240.00 | 12.00 | 13.80 | 12.90 | 11.00 | +1.00 | +10.00% | 0.05 | 15 | 342 | 0.71 | 0.38 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 250.00 | 9.40 | 11.00 | 10.20 | 12.20 | +4.00 | +48.78% | 0.04 | 30 | 23 | 0.70 | 0.32 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 260.00 | 7.40 | 9.10 | 8.25 | 10.00 | +4.00 | +66.67% | 0.03 | 3 | 22 | 0.70 | 0.27 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 270.00 | 5.60 | 8.10 | 6.85 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.71 | 0.23 | 0.01 | -0.17 | 3/10/2026 | 3/23/2026 4:00:10 PM EST |
| 280.00 | 5.00 | 6.10 | 5.55 | 6.00 | +3.10 | +106.90% | 0.02 | 1 | 201 | 0.72 | 0.19 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 290.00 | 3.50 | 4.90 | 4.20 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | 0.16 | 0.00 | -0.14 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 300.00 | 2.20 | 4.60 | 3.40 | 1.70 | -5.30 | -75.72% | 0.01 | 200 | 8 | 0.71 | 0.13 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 310.00 | 1.00 | 3.90 | 2.45 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.10 | 3/23/2026 4:00:10 PM EST | |||
| 320.00 | 0.70 | 4.50 | 2.60 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.09 | 3/4/2026 | 3/23/2026 4:00:10 PM EST |
| 330.00 | 0.30 | 4.30 | 2.30 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.00 | -0.08 | 2/19/2026 | 3/23/2026 4:00:10 PM EST |
| 340.00 | 0.10 | 4.20 | 2.15 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.06 | 0.00 | -0.07 | 2/26/2026 | 3/23/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/23/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/23/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 3.60 | 1.80 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 3/23/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 3/23/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 3.70 | 1.85 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.61 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.90 | 1.45 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.42 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 105.00 | 0.30 | 3.80 | 2.05 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.16 | -0.01 | 0.00 | -0.03 | 2/25/2026 | 3/23/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 3.80 | 1.90 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.36 | -0.01 | 0.00 | -0.03 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 115.00 | 0.15 | 1.50 | 0.83 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | -0.02 | 0.00 | -0.04 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 120.00 | 0.30 | 3.20 | 1.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.94 | -0.02 | 0.00 | -0.05 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 125.00 | 0.10 | 3.30 | 1.70 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.84 | -0.03 | 0.00 | -0.06 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 130.00 | 0.50 | 4.10 | 2.30 | 24.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.90 | -0.04 | 0.00 | -0.07 | 1/8/2026 | 3/23/2026 4:00:10 PM EST |
| 135.00 | 0.75 | 2.45 | 1.60 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | -0.05 | 0.00 | -0.08 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 140.00 | 0.25 | 4.60 | 2.43 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.77 | -0.06 | 0.00 | -0.09 | 3/12/2026 | 3/23/2026 4:00:10 PM EST |
| 145.00 | 1.70 | 4.50 | 3.10 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.83 | -0.08 | 0.00 | -0.10 | 3/10/2026 | 3/23/2026 4:00:10 PM EST |
| 150.00 | 2.60 | 4.80 | 3.70 | 4.40 | -5.15 | -53.93% | 0.02 | 300 | 30 | 0.82 | -0.09 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 155.00 | 3.20 | 4.70 | 3.95 | 6.61 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.78 | -0.11 | 0.00 | -0.13 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 160.00 | 3.70 | 6.40 | 5.05 | 5.00 | -5.74 | -53.45% | 0.03 | 1 | 143 | 0.78 | -0.13 | 0.00 | -0.14 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 165.00 | 4.30 | 6.60 | 5.45 | 5.45 | -2.55 | -31.88% | 0.03 | 4 | 67 | 0.75 | -0.16 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 170.00 | 5.50 | 8.00 | 6.75 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.75 | -0.18 | 0.00 | -0.17 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 175.00 | 7.70 | 9.00 | 8.35 | 7.85 | -7.80 | -49.84% | 0.05 | 1 | 19 | 0.76 | -0.21 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 180.00 | 8.30 | 11.30 | 9.80 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.76 | -0.23 | 0.01 | -0.19 | 3/16/2026 | 3/23/2026 4:00:10 PM EST |
| 185.00 | 10.20 | 11.70 | 10.95 | 10.80 | +1.70 | +18.69% | 0.06 | 3 | 162 | 0.73 | -0.26 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 190.00 | 11.80 | 13.90 | 12.85 | 11.80 | -5.00 | -29.77% | 0.07 | 5 | 27 | 0.74 | -0.29 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 195.00 | 13.90 | 16.90 | 15.40 | 21.58 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.75 | -0.33 | 0.01 | -0.22 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 200.00 | 16.00 | 18.70 | 17.35 | 24.38 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.74 | -0.36 | 0.01 | -0.22 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 210.00 | 20.60 | 22.50 | 21.55 | 21.41 | +3.51 | +19.61% | 0.10 | 208 | 5 | 0.72 | -0.43 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 220.00 | 26.00 | 28.30 | 27.15 | 26.57 | +3.97 | +17.57% | 0.12 | 27 | 3 | 0.71 | -0.49 | 0.01 | -0.23 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 230.00 | 32.10 | 34.40 | 33.25 | 47.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | -0.56 | 0.01 | -0.23 | 3/6/2026 | 3/23/2026 4:00:10 PM EST |
| 240.00 | 39.00 | 41.30 | 40.15 | 63.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.71 | -0.62 | 0.01 | -0.22 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 250.00 | 45.30 | 49.20 | 47.25 | 46.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.69 | -0.68 | 0.01 | -0.20 | 2/9/2026 | 3/23/2026 4:00:10 PM EST |
| 260.00 | 53.40 | 56.80 | 55.10 | % | 0.21 | 0 | 0 | 0.69 | -0.73 | 0.01 | -0.19 | 3/23/2026 4:00:10 PM EST | |||
| 270.00 | 62.40 | 65.30 | 63.85 | % | 0.24 | 0 | 0 | 0.71 | -0.77 | 0.01 | -0.17 | 3/23/2026 4:00:10 PM EST | |||
| 280.00 | 70.50 | 74.20 | 72.35 | % | 0.26 | 0 | 0 | 0.69 | -0.81 | 0.00 | -0.15 | 3/23/2026 4:00:10 PM EST | |||
| 290.00 | 79.60 | 83.20 | 81.40 | % | 0.28 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.14 | 3/23/2026 4:00:10 PM EST | |||
| 300.00 | 89.00 | 92.20 | 90.60 | % | 0.30 | 0 | 0 | 0.81 | -0.87 | 0.00 | -0.12 | 3/23/2026 4:00:10 PM EST | |||
| 310.00 | 98.50 | 101.60 | 100.05 | % | 0.32 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.10 | 3/23/2026 4:00:10 PM EST | |||
| 320.00 | 107.50 | 111.10 | 109.30 | % | 0.34 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.09 | 3/23/2026 4:00:10 PM EST | |||
| 330.00 | 117.10 | 120.70 | 118.90 | % | 0.36 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.08 | 3/23/2026 4:00:10 PM EST | |||
| 340.00 | 126.50 | 130.40 | 128.45 | % | 0.38 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.07 | 3/23/2026 4:00:10 PM EST |