Options Chain for MODINE MFG CO COM (MOD) - $252.94 as of 4/24/2026 6:53:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 126.10 | 130.50 | 128.30 | % | 1.03 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 121.30 | 125.20 | 123.25 | % | 0.95 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 116.70 | 121.00 | 118.85 | % | 0.88 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 112.00 | 116.00 | 114.00 | % | 0.81 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 145.00 | 107.30 | 111.50 | 109.40 | % | 0.75 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.06 | 4/24/2026 3:59:53 PM EST | |||
| 150.00 | 102.70 | 107.00 | 104.85 | % | 0.70 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.07 | 4/24/2026 3:59:53 PM EST | |||
| 155.00 | 98.10 | 102.00 | 100.05 | % | 0.65 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.08 | 4/24/2026 3:59:53 PM EST | |||
| 160.00 | 93.60 | 97.50 | 95.55 | % | 0.60 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.09 | 4/24/2026 3:59:53 PM EST | |||
| 165.00 | 89.60 | 93.20 | 91.40 | % | 0.55 | 0 | 0 | 0.90 | 0.92 | 0.00 | -0.11 | 4/24/2026 3:59:53 PM EST | |||
| 170.00 | 85.20 | 88.90 | 87.05 | % | 0.51 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.12 | 4/24/2026 3:59:53 PM EST | |||
| 175.00 | 81.30 | 84.50 | 82.90 | % | 0.47 | 0 | 0 | 0.89 | 0.90 | 0.00 | -0.14 | 4/24/2026 3:59:53 PM EST | |||
| 180.00 | 77.10 | 80.50 | 78.80 | 79.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | 0.88 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 185.00 | 72.40 | 76.50 | 74.45 | % | 0.40 | 0 | 0 | 0.88 | 0.86 | 0.00 | -0.17 | 4/24/2026 3:59:53 PM EST | |||
| 190.00 | 69.00 | 72.50 | 70.75 | % | 0.37 | 0 | 0 | 0.87 | 0.84 | 0.00 | -0.18 | 4/24/2026 3:59:53 PM EST | |||
| 195.00 | 65.10 | 68.20 | 66.65 | % | 0.34 | 0 | 0 | 0.87 | 0.83 | 0.00 | -0.20 | 4/24/2026 3:59:53 PM EST | |||
| 200.00 | 61.30 | 64.90 | 63.10 | 59.82 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.86 | 0.81 | 0.00 | -0.21 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 210.00 | 54.10 | 57.30 | 55.70 | % | 0.27 | 0 | 0 | 0.85 | 0.77 | 0.00 | -0.23 | 4/24/2026 3:59:53 PM EST | |||
| 220.00 | 47.50 | 51.00 | 49.25 | % | 0.22 | 0 | 0 | 0.83 | 0.72 | 0.00 | -0.25 | 4/24/2026 3:59:53 PM EST | |||
| 230.00 | 41.30 | 44.50 | 42.90 | % | 0.19 | 0 | 0 | 0.82 | 0.67 | 0.00 | -0.27 | 4/24/2026 3:59:53 PM EST | |||
| 240.00 | 35.90 | 39.50 | 37.70 | 35.42 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.82 | 0.62 | 0.00 | -0.28 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 250.00 | 31.00 | 34.50 | 32.75 | 31.00 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.81 | 0.57 | 0.00 | -0.29 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 260.00 | 26.60 | 30.00 | 28.30 | 30.35 | +0.50 | +1.68% | 0.11 | 2 | 117 | 0.81 | 0.52 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 270.00 | 22.40 | 26.50 | 24.45 | 24.79 | -0.61 | -2.41% | 0.09 | 1 | 11 | 0.80 | 0.48 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 280.00 | 19.00 | 22.50 | 20.75 | 22.12 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.79 | 0.43 | 0.01 | -0.28 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 290.00 | 16.70 | 19.20 | 17.95 | 16.63 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.80 | 0.38 | 0.00 | -0.27 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 300.00 | 13.30 | 17.00 | 15.15 | 15.50 | +0.50 | +3.34% | 0.05 | 1 | 118 | 0.79 | 0.34 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 310.00 | 11.10 | 15.00 | 13.05 | 13.20 | +1.40 | +11.87% | 0.04 | 2 | 2 | 0.79 | 0.31 | 0.00 | -0.25 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 320.00 | 9.70 | 12.80 | 11.25 | % | 0.04 | 0 | 0 | 0.80 | 0.27 | 0.00 | -0.24 | 4/24/2026 3:59:53 PM EST | |||
| 330.00 | 8.50 | 11.50 | 10.00 | 9.86 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.81 | 0.24 | 0.00 | -0.23 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 340.00 | 6.80 | 10.50 | 8.65 | % | 0.03 | 0 | 0 | 0.81 | 0.21 | 0.00 | -0.21 | 4/24/2026 3:59:53 PM EST | |||
| 350.00 | 5.40 | 9.00 | 7.20 | 6.97 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.80 | 0.19 | 0.00 | -0.20 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 360.00 | 4.30 | 8.50 | 6.40 | % | 0.02 | 0 | 0 | 0.81 | 0.17 | 0.00 | -0.19 | 4/24/2026 3:59:53 PM EST | |||
| 370.00 | 3.30 | 7.50 | 5.40 | % | 0.01 | 0 | 0 | 0.81 | 0.15 | 0.00 | -0.17 | 4/24/2026 3:59:53 PM EST | |||
| 380.00 | 3.00 | 7.00 | 5.00 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.00 | -0.16 | 4/24/2026 3:59:53 PM EST | |||
| 390.00 | 1.85 | 6.50 | 4.18 | % | 0.01 | 0 | 0 | 0.82 | 0.12 | 0.00 | -0.15 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 145.00 | 0.40 | 5.00 | 2.70 | % | 0.02 | 0 | 0 | 0.98 | -0.04 | 0.00 | -0.06 | 4/24/2026 3:59:53 PM EST | |||
| 150.00 | 0.75 | 2.40 | 1.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.04 | 0.00 | -0.07 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 155.00 | 0.95 | 5.00 | 2.98 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.05 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 160.00 | 1.45 | 5.00 | 3.23 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.89 | -0.06 | 0.00 | -0.09 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 165.00 | 2.00 | 5.40 | 3.70 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 210 | 0.88 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 170.00 | 2.70 | 5.80 | 4.25 | 4.34 | -1.96 | -31.12% | 0.03 | 2 | 6 | 0.87 | -0.09 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 175.00 | 3.70 | 6.10 | 4.90 | 5.14 | +1.44 | +38.92% | 0.03 | 2 | 500 | 0.86 | -0.10 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 180.00 | 4.10 | 7.30 | 5.70 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.85 | -0.12 | 0.00 | -0.15 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 185.00 | 5.00 | 8.50 | 6.75 | % | 0.04 | 0 | 0 | 0.86 | -0.14 | 0.00 | -0.17 | 4/24/2026 3:59:53 PM EST | |||
| 190.00 | 5.70 | 9.10 | 7.40 | 7.16 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.84 | -0.16 | 0.00 | -0.18 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 195.00 | 7.20 | 10.50 | 8.85 | 7.90 | -3.10 | -28.19% | 0.05 | 6 | 2 | 0.84 | -0.17 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 200.00 | 8.50 | 11.30 | 9.90 | 9.80 | +0.22 | +2.30% | 0.05 | 1 | 16 | 0.83 | -0.19 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 210.00 | 12.00 | 14.60 | 13.30 | 13.08 | +0.79 | +6.43% | 0.06 | 1 | 19 | 0.84 | -0.23 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 220.00 | 15.30 | 17.10 | 16.20 | 16.43 | -0.57 | -3.36% | 0.07 | 1 | 4 | 0.82 | -0.28 | 0.00 | -0.25 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 230.00 | 19.10 | 21.70 | 20.40 | 19.00 | -2.00 | -9.53% | 0.09 | 10 | 16 | 0.82 | -0.33 | 0.00 | -0.27 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 240.00 | 23.40 | 26.20 | 24.80 | 23.30 | +0.99 | +4.44% | 0.10 | 16 | 33 | 0.81 | -0.38 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 250.00 | 28.30 | 31.20 | 29.75 | 28.50 | +0.90 | +3.27% | 0.12 | 18 | 33 | 0.80 | -0.43 | 0.00 | -0.29 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 260.00 | 33.00 | 36.60 | 34.80 | 33.80 | -3.70 | -9.87% | 0.13 | 75 | 2 | 0.79 | -0.48 | 0.01 | -0.29 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 270.00 | 39.70 | 42.40 | 41.05 | % | 0.15 | 0 | 0 | 0.79 | -0.52 | 0.01 | -0.29 | 4/24/2026 3:59:53 PM EST | |||
| 280.00 | 46.10 | 49.40 | 47.75 | % | 0.17 | 0 | 0 | 0.79 | -0.57 | 0.01 | -0.28 | 4/24/2026 3:59:53 PM EST | |||
| 290.00 | 53.00 | 56.50 | 54.75 | % | 0.19 | 0 | 0 | 0.79 | -0.62 | 0.00 | -0.27 | 4/24/2026 3:59:53 PM EST | |||
| 300.00 | 60.60 | 63.90 | 62.25 | % | 0.21 | 0 | 0 | 0.79 | -0.66 | 0.00 | -0.26 | 4/24/2026 3:59:53 PM EST | |||
| 310.00 | 68.00 | 71.60 | 69.80 | % | 0.23 | 0 | 0 | 0.79 | -0.69 | 0.00 | -0.25 | 4/24/2026 3:59:53 PM EST | |||
| 320.00 | 76.00 | 79.80 | 77.90 | % | 0.24 | 0 | 0 | 0.79 | -0.73 | 0.00 | -0.24 | 4/24/2026 3:59:53 PM EST | |||
| 330.00 | 84.50 | 88.50 | 86.50 | % | 0.26 | 0 | 0 | 0.79 | -0.76 | 0.00 | -0.23 | 4/24/2026 3:59:53 PM EST | |||
| 340.00 | 92.90 | 97.00 | 94.95 | % | 0.28 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.21 | 4/24/2026 3:59:53 PM EST | |||
| 350.00 | 102.00 | 106.00 | 104.00 | % | 0.30 | 0 | 0 | 0.80 | -0.81 | 0.00 | -0.20 | 4/24/2026 3:59:53 PM EST | |||
| 360.00 | 111.00 | 115.00 | 113.00 | % | 0.31 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.19 | 4/24/2026 3:59:53 PM EST | |||
| 370.00 | 120.90 | 124.00 | 122.45 | % | 0.33 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.17 | 4/24/2026 3:59:53 PM EST | |||
| 380.00 | 129.40 | 133.50 | 131.45 | % | 0.35 | 0 | 0 | 0.79 | -0.87 | 0.00 | -0.16 | 4/24/2026 3:59:53 PM EST | |||
| 390.00 | 138.60 | 143.00 | 140.80 | % | 0.36 | 0 | 0 | 0.78 | -0.88 | 0.00 | -0.15 | 4/24/2026 3:59:53 PM EST |