Options Chain for MODINE MFG CO COM (MOD) - $261.03 as of 5/26/2026 4:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 149.10 | 154.00 | 151.55 | % | 1.05 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 5/26/2026 4:00:00 PM EST | |||
| 150.00 | 144.10 | 149.00 | 146.55 | % | 0.98 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.05 | 5/26/2026 4:00:00 PM EST | |||
| 155.00 | 139.60 | 144.50 | 142.05 | 97.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.20 | 0.98 | 0.00 | -0.06 | 5/18/2026 | 5/26/2026 4:00:00 PM EST |
| 160.00 | 134.60 | 139.50 | 137.05 | % | 0.86 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.07 | 5/26/2026 4:00:00 PM EST | |||
| 165.00 | 130.10 | 135.00 | 132.55 | % | 0.80 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.08 | 5/26/2026 4:00:00 PM EST | |||
| 170.00 | 125.10 | 130.00 | 127.55 | % | 0.75 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.09 | 5/26/2026 4:00:00 PM EST | |||
| 175.00 | 120.60 | 125.50 | 123.05 | % | 0.70 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.12 | 5/26/2026 4:00:00 PM EST | |||
| 180.00 | 116.10 | 121.00 | 118.55 | 135.00 | +47.00 | +53.41% | 0.66 | 1 | 1 | 0.78 | 0.95 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 185.00 | 111.60 | 116.50 | 114.05 | % | 0.62 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.14 | 5/26/2026 4:00:00 PM EST | |||
| 190.00 | 107.10 | 112.00 | 109.55 | % | 0.58 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.16 | 5/26/2026 4:00:00 PM EST | |||
| 195.00 | 102.60 | 107.50 | 105.05 | % | 0.54 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.17 | 5/26/2026 4:00:00 PM EST | |||
| 200.00 | 98.10 | 103.00 | 100.55 | 65.80 | 0.00 | 0.00% | 0.50 | 0 | 9 | 0.84 | 0.91 | 0.00 | -0.18 | 5/21/2026 | 5/26/2026 4:00:00 PM EST |
| 210.00 | 90.10 | 95.00 | 92.55 | 108.00 | % | 0.44 | 1 | 0 | 0.84 | 0.88 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 220.00 | 82.10 | 87.00 | 84.55 | 47.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | 0.86 | 0.00 | -0.24 | 5/20/2026 | 5/26/2026 4:00:00 PM EST |
| 230.00 | 76.10 | 79.00 | 77.55 | 35.32 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.84 | 0.83 | 0.00 | -0.27 | 5/19/2026 | 5/26/2026 4:00:00 PM EST |
| 240.00 | 67.10 | 72.00 | 69.55 | 41.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | 0.79 | 0.00 | -0.29 | 5/18/2026 | 5/26/2026 4:00:00 PM EST |
| 250.00 | 60.30 | 65.00 | 62.65 | 74.00 | +36.92 | +99.57% | 0.25 | 7 | 74 | 0.83 | 0.76 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 260.00 | 54.00 | 58.50 | 56.25 | 58.72 | +19.09 | +48.18% | 0.22 | 3 | 15 | 0.83 | 0.72 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 270.00 | 48.40 | 53.00 | 50.70 | 65.00 | +31.50 | +94.03% | 0.19 | 11 | 345 | 0.84 | 0.68 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 280.00 | 42.60 | 47.50 | 45.05 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.83 | 0.64 | 0.00 | -0.37 | 5/22/2026 | 5/26/2026 4:00:00 PM EST |
| 290.00 | 38.20 | 43.00 | 40.60 | 57.70 | +34.16 | +145.12% | 0.14 | 4 | 9 | 0.84 | 0.60 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 300.00 | 33.60 | 38.50 | 36.05 | 38.49 | +15.99 | +71.07% | 0.12 | 14 | 5 | 0.84 | 0.55 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 310.00 | 29.70 | 34.50 | 32.10 | 36.50 | % | 0.10 | 38 | 0 | 0.84 | 0.51 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 320.00 | 26.20 | 30.90 | 28.55 | 30.57 | +16.07 | +110.83% | 0.09 | 28 | 6 | 0.84 | 0.47 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 330.00 | 22.70 | 27.50 | 25.10 | 30.00 | +17.90 | +147.94% | 0.08 | 6 | 1 | 0.84 | 0.44 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 340.00 | 20.20 | 24.50 | 22.35 | 24.60 | +13.30 | +117.70% | 0.07 | 29 | 1 | 0.84 | 0.40 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 350.00 | 17.10 | 22.00 | 19.55 | 22.50 | +11.50 | +104.55% | 0.06 | 5 | 5 | 0.84 | 0.37 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 360.00 | 14.80 | 19.50 | 17.15 | 23.40 | % | 0.05 | 3 | 0 | 0.84 | 0.34 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 370.00 | 12.60 | 17.50 | 15.05 | 20.00 | % | 0.04 | 5 | 0 | 0.84 | 0.31 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 380.00 | 12.40 | 15.50 | 13.95 | 20.91 | % | 0.04 | 1 | 0 | 0.86 | 0.29 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 390.00 | 9.10 | 14.00 | 11.55 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.84 | 0.26 | 0.00 | -0.33 | 5/20/2026 | 5/26/2026 4:00:00 PM EST |
| 400.00 | 8.10 | 13.00 | 10.55 | 12.15 | % | 0.03 | 6 | 0 | 0.85 | 0.24 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 410.00 | 7.70 | 11.50 | 9.60 | 10.03 | +0.88 | +9.62% | 0.02 | 1 | 6 | 0.87 | 0.22 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 420.00 | 6.40 | 9.90 | 8.15 | 9.10 | % | 0.02 | 14 | 0 | 0.85 | 0.20 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.04 | 5/26/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.39 | -0.02 | 0.00 | -0.05 | 5/21/2026 | 5/26/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.06 | 5/26/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.07 | 5/26/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.03 | 0.00 | -0.08 | 5/21/2026 | 5/26/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | -0.04 | 0.00 | -0.09 | 5/26/2026 4:00:00 PM EST | |||
| 175.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.12 | 5/26/2026 4:00:00 PM EST | |||
| 180.00 | 1.45 | 4.80 | 3.13 | 1.85 | -6.05 | -76.59% | 0.02 | 1,807 | 2 | 0.87 | -0.05 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 185.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.00 | -0.14 | 5/26/2026 4:00:00 PM EST | |||
| 190.00 | 1.00 | 5.50 | 3.25 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.16 | 5/26/2026 4:00:00 PM EST | |||
| 195.00 | 2.30 | 5.90 | 4.10 | 3.51 | % | 0.02 | 3 | 0 | 0.88 | -0.08 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 200.00 | 3.30 | 6.90 | 5.10 | 4.40 | -7.40 | -62.72% | 0.03 | 4 | 2 | 0.90 | -0.09 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 210.00 | 4.80 | 8.50 | 6.65 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | -0.12 | 0.00 | -0.21 | 5/21/2026 | 5/26/2026 4:00:00 PM EST |
| 220.00 | 6.60 | 10.50 | 8.55 | 7.30 | -9.65 | -56.94% | 0.04 | 25 | 1 | 0.88 | -0.14 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 230.00 | 8.90 | 12.50 | 10.70 | 10.48 | -10.32 | -49.62% | 0.05 | 3 | 14 | 0.88 | -0.17 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 240.00 | 11.60 | 15.10 | 13.35 | 11.70 | -20.05 | -63.15% | 0.06 | 4 | 4 | 0.87 | -0.21 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 250.00 | 14.50 | 18.50 | 16.50 | 13.30 | -19.53 | -59.49% | 0.07 | 5 | 4 | 0.86 | -0.24 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 260.00 | 18.30 | 22.00 | 20.15 | 19.37 | % | 0.08 | 6 | 0 | 0.84 | -0.28 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 270.00 | 22.60 | 26.00 | 24.30 | 23.40 | -20.20 | -46.33% | 0.09 | 3 | 1 | 0.86 | -0.32 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 280.00 | 26.10 | 31.00 | 28.55 | 27.80 | % | 0.10 | 570 | 0 | 0.85 | -0.36 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 290.00 | 31.60 | 36.00 | 33.80 | 33.39 | -8.51 | -20.31% | 0.12 | 6 | 2 | 0.86 | -0.40 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 300.00 | 37.00 | 41.50 | 39.25 | 38.70 | -20.70 | -34.85% | 0.13 | 5 | 6 | 0.85 | -0.45 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:00 PM EST |
| 310.00 | 42.60 | 47.50 | 45.05 | 44.35 | % | 0.15 | 2 | 0 | 0.85 | -0.49 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 4:00:00 PM EST | |
| 320.00 | 49.10 | 54.00 | 51.55 | % | 0.16 | 0 | 0 | 0.85 | -0.53 | 0.00 | -0.39 | 5/26/2026 4:00:00 PM EST | |||
| 330.00 | 55.60 | 60.50 | 58.05 | % | 0.18 | 0 | 0 | 0.85 | -0.56 | 0.00 | -0.38 | 5/26/2026 4:00:00 PM EST | |||
| 340.00 | 62.60 | 67.50 | 65.05 | % | 0.19 | 0 | 0 | 0.85 | -0.60 | 0.00 | -0.38 | 5/26/2026 4:00:00 PM EST | |||
| 350.00 | 70.10 | 75.00 | 72.55 | % | 0.21 | 0 | 0 | 0.85 | -0.63 | 0.00 | -0.37 | 5/26/2026 4:00:00 PM EST | |||
| 360.00 | 78.00 | 82.50 | 80.25 | 110.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.66 | 0.00 | -0.36 | 5/22/2026 | 5/26/2026 4:00:00 PM EST |
| 370.00 | 86.00 | 90.50 | 88.25 | % | 0.24 | 0 | 0 | 0.86 | -0.69 | 0.00 | -0.35 | 5/26/2026 4:00:00 PM EST | |||
| 380.00 | 94.00 | 98.90 | 96.45 | % | 0.25 | 0 | 0 | 0.86 | -0.71 | 0.00 | -0.34 | 5/26/2026 4:00:00 PM EST | |||
| 390.00 | 102.50 | 107.40 | 104.95 | % | 0.27 | 0 | 0 | 0.86 | -0.74 | 0.00 | -0.33 | 5/26/2026 4:00:00 PM EST | |||
| 400.00 | 111.00 | 115.90 | 113.45 | % | 0.28 | 0 | 0 | 0.86 | -0.76 | 0.00 | -0.31 | 5/26/2026 4:00:00 PM EST | |||
| 410.00 | 120.00 | 124.90 | 122.45 | 163.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | -0.78 | 0.00 | -0.30 | 5/18/2026 | 5/26/2026 4:00:00 PM EST |
| 420.00 | 129.00 | 133.90 | 131.45 | % | 0.31 | 0 | 0 | 0.87 | -0.80 | 0.00 | -0.29 | 5/26/2026 4:00:00 PM EST |