Options Chain for MODINE MFG CO COM (MOD) - $269.65 as of 5/8/2026 2:58:55 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 | 206.20 | 210.00 | 208.10 | 177.40 | 0.00 | 0.00% | 3.20 | 0 | 4 | 6.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 201.20 | 205.00 | 203.10 | 179.00 | 0.00 | 0.00% | 2.90 | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 75.00 | 196.20 | 200.00 | 198.10 | 174.00 | 0.00 | 0.00% | 2.64 | 0 | 4 | 5.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 191.20 | 195.00 | 193.10 | 169.00 | 0.00 | 0.00% | 2.41 | 0 | 6 | 5.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 85.00 | 186.20 | 190.00 | 188.10 | 160.50 | 0.00 | 0.00% | 2.21 | 0 | 8 | 5.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 90.00 | 181.20 | 185.00 | 183.10 | 146.50 | 0.00 | 0.00% | 2.03 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:00 PM EST |
| 95.00 | 176.20 | 180.00 | 178.10 | % | 1.87 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 100.00 | 171.50 | 174.50 | 173.00 | 146.43 | 0.00 | 0.00% | 1.73 | 0 | 6 | 4.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 166.50 | 169.20 | 167.85 | 172.50 | +26.50 | +18.16% | 1.60 | 1 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 161.50 | 164.60 | 163.05 | 167.50 | +44.90 | +36.63% | 1.48 | 1 | 9 | 3.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 156.50 | 159.60 | 158.05 | 148.00 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 120.00 | 151.30 | 155.00 | 153.15 | 143.00 | 0.00 | 0.00% | 1.28 | 0 | 14 | 3.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 146.30 | 150.00 | 148.15 | 132.00 | 0.00 | 0.00% | 1.19 | 0 | 13 | 3.50 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 141.50 | 144.60 | 143.05 | 142.20 | 0.00 | 0.00% | 1.10 | 0 | 8 | 3.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 136.30 | 140.00 | 138.15 | 128.00 | 0.00 | 0.00% | 1.02 | 0 | 22 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 131.30 | 135.00 | 133.15 | 108.34 | 0.00 | 0.00% | 0.95 | 0 | 15 | 3.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 126.30 | 130.00 | 128.15 | 122.45 | 0.00 | 0.00% | 0.88 | 0 | 16 | 2.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 121.50 | 124.60 | 123.05 | 121.00 | 0.00 | 0.00% | 0.82 | 0 | 32 | 2.61 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 116.50 | 119.60 | 118.05 | 120.00 | 0.00 | 0.00% | 0.76 | 0 | 33 | 2.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 111.50 | 114.60 | 113.05 | 112.30 | 0.00 | 0.00% | 0.71 | 0 | 21 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 106.50 | 109.60 | 108.05 | 110.10 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 101.30 | 104.60 | 102.95 | 98.50 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 96.30 | 99.70 | 98.00 | 102.92 | +5.92 | +6.11% | 0.56 | 2 | 28 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 91.60 | 94.70 | 93.15 | 99.00 | +39.90 | +67.52% | 0.52 | 1 | 54 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 86.40 | 89.70 | 88.05 | 62.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 81.40 | 84.70 | 83.05 | 56.06 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 76.70 | 79.80 | 78.25 | 82.72 | +2.72 | +3.40% | 0.40 | 1 | 23 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 71.50 | 74.90 | 73.20 | 75.00 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 61.90 | 65.30 | 63.60 | 62.75 | 0.00 | 0.00% | 0.30 | 0 | 161 | 1.46 | 0.97 | 0.00 | -0.16 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 52.20 | 54.90 | 53.55 | 55.91 | 0.00 | 0.00% | 0.24 | 0 | 312 | 1.19 | 0.95 | 0.00 | -0.23 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 42.50 | 45.90 | 44.20 | 44.90 | 0.00 | 0.00% | 0.19 | 0 | 544 | 1.15 | 0.92 | 0.00 | -0.35 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 33.60 | 37.00 | 35.30 | 37.00 | -2.20 | -5.62% | 0.15 | 22 | 494 | 0.73 | 0.86 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 25.00 | 27.80 | 26.40 | 29.00 | -2.00 | -6.46% | 0.11 | 324 | 430 | 0.74 | 0.79 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 17.80 | 20.80 | 19.30 | 25.00 | +5.50 | +28.21% | 0.07 | 19 | 420 | 0.76 | 0.70 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 11.90 | 13.70 | 12.80 | 15.73 | +2.73 | +21.00% | 0.05 | 27 | 1,691 | 0.73 | 0.57 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 8.00 | 10.00 | 9.00 | 10.50 | -0.75 | -6.67% | 0.03 | 52 | 436 | 0.78 | 0.43 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 4.70 | 6.50 | 5.60 | 7.00 | -0.74 | -9.57% | 0.02 | 3 | 63 | 0.75 | 0.30 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 2.65 | 3.60 | 3.13 | 3.50 | -1.50 | -30.00% | 0.01 | 10 | 1,926 | 0.76 | 0.20 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 1.25 | 2.25 | 1.75 | 2.75 | -0.31 | -10.14% | 0.01 | 7 | 220 | 0.76 | 0.14 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.85 | 3.40 | 2.13 | 1.76 | -0.29 | -14.15% | 0.01 | 2 | 121 | 0.92 | 0.08 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.30 | 1.55 | 0.93 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.84 | 0.06 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.45 | -90.00% | 0.00 | 5 | 9 | 0.92 | 0.04 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.08 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.47 | 0.00 | 0.00 | -0.03 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 68 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 25 | 4.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 343 | 2.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 1,041 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 497 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | 0.63 | +0.33 | +110.00% | 0.00 | 1 | 185 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.40 | 0.70 | 0.78 | +0.51 | +188.89% | 0.00 | 2 | 114 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.98 | -0.03 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.76 | +0.06 | +8.58% | 0.00 | 5 | 172 | 1.07 | -0.05 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.85 | 4.00 | 2.43 | 0.95 | -0.15 | -13.64% | 0.01 | 11 | 300 | 1.06 | -0.08 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 1.25 | 3.50 | 2.38 | 2.01 | -0.54 | -21.18% | 0.01 | 5 | 141 | 0.88 | -0.14 | 0.01 | -0.51 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 3.20 | 3.90 | 3.55 | 3.60 | -0.89 | -19.83% | 0.01 | 8 | 69 | 0.81 | -0.21 | 0.01 | -0.64 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 5.70 | 6.50 | 6.10 | 5.30 | -1.60 | -23.19% | 0.02 | 6 | 44 | 0.79 | -0.30 | 0.01 | -0.72 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 9.30 | 11.50 | 10.40 | 9.10 | -0.05 | -0.55% | 0.04 | 3 | 56 | 0.80 | -0.43 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 14.30 | 16.20 | 15.25 | 13.60 | -0.30 | -2.16% | 0.05 | 1 | 2 | 0.76 | -0.57 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 21.10 | 24.20 | 22.65 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.70 | 0.01 | -0.64 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 29.10 | 32.00 | 30.55 | 66.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.80 | 0.01 | -0.54 | 4/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 37.70 | 40.50 | 39.10 | % | 0.13 | 0 | 0 | 0.83 | -0.86 | 0.01 | -0.44 | 5/8/2026 4:00:00 PM EST | |||
| 320.00 | 46.40 | 49.50 | 47.95 | % | 0.15 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.31 | 5/8/2026 4:00:00 PM EST | |||
| 330.00 | 55.90 | 59.00 | 57.45 | 83.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.05 | -0.94 | 0.00 | -0.26 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 65.70 | 68.80 | 67.25 | 69.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 75.60 | 78.70 | 77.15 | 80.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.22 | -0.98 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 85.50 | 88.60 | 87.05 | 85.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.31 | -0.99 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 94.50 | 98.90 | 96.70 | 100.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 105.50 | 108.60 | 107.05 | 110.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |