Options Chain for MODINE MFG CO COM (MOD) - $230.40 as of 7/27/2026 8:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 115.00 | 119.20 | 117.10 | % | 1.02 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.06 | 7/27/2026 4:00:14 PM EST | |||
| 120.00 | 110.70 | 114.40 | 112.55 | % | 0.94 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.07 | 7/27/2026 4:00:14 PM EST | |||
| 125.00 | 106.30 | 109.70 | 108.00 | 104.80 | % | 0.86 | 2 | 0 | 1.21 | 0.96 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 130.00 | 102.00 | 105.20 | 103.60 | % | 0.80 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.10 | 7/27/2026 4:00:14 PM EST | |||
| 135.00 | 97.50 | 100.70 | 99.10 | % | 0.73 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.11 | 7/27/2026 4:00:14 PM EST | |||
| 140.00 | 92.70 | 96.20 | 94.45 | % | 0.67 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.12 | 7/27/2026 4:00:14 PM EST | |||
| 145.00 | 88.50 | 91.90 | 90.20 | % | 0.62 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.14 | 7/27/2026 4:00:14 PM EST | |||
| 150.00 | 83.50 | 87.90 | 85.70 | % | 0.57 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.15 | 7/27/2026 4:00:14 PM EST | |||
| 155.00 | 80.60 | 83.60 | 82.10 | % | 0.53 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.16 | 7/27/2026 4:00:14 PM EST | |||
| 160.00 | 76.50 | 79.60 | 78.05 | % | 0.49 | 0 | 0 | 1.03 | 0.88 | 0.00 | -0.18 | 7/27/2026 4:00:14 PM EST | |||
| 165.00 | 72.00 | 75.10 | 73.55 | 71.00 | % | 0.45 | 1 | 0 | 1.02 | 0.86 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 170.00 | 68.20 | 71.40 | 69.80 | % | 0.41 | 0 | 0 | 0.99 | 0.85 | 0.00 | -0.21 | 7/27/2026 4:00:14 PM EST | |||
| 175.00 | 65.20 | 67.30 | 66.25 | % | 0.38 | 0 | 0 | 1.00 | 0.83 | 0.00 | -0.22 | 7/27/2026 4:00:14 PM EST | |||
| 180.00 | 60.70 | 64.80 | 62.75 | % | 0.35 | 0 | 0 | 0.99 | 0.81 | 0.00 | -0.23 | 7/27/2026 4:00:14 PM EST | |||
| 185.00 | 57.20 | 61.20 | 59.20 | 53.52 | -19.88 | -27.09% | 0.32 | 2 | 1 | 0.98 | 0.79 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 190.00 | 53.80 | 57.90 | 55.85 | % | 0.29 | 0 | 0 | 0.98 | 0.77 | 0.00 | -0.25 | 7/27/2026 4:00:14 PM EST | |||
| 195.00 | 50.50 | 54.50 | 52.50 | 49.52 | -14.08 | -22.14% | 0.27 | 1 | 2 | 0.97 | 0.75 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 200.00 | 47.30 | 51.40 | 49.35 | 60.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.97 | 0.72 | 0.00 | -0.27 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 210.00 | 41.20 | 45.40 | 43.30 | % | 0.21 | 0 | 0 | 0.95 | 0.67 | 0.00 | -0.29 | 7/27/2026 4:00:14 PM EST | |||
| 220.00 | 35.60 | 39.80 | 37.70 | 51.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | 0.63 | 0.00 | -0.30 | 7/22/2026 | 7/27/2026 4:00:14 PM EST |
| 230.00 | 30.90 | 33.90 | 32.40 | 29.70 | -4.50 | -13.16% | 0.14 | 1 | 4 | 0.91 | 0.57 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 240.00 | 26.80 | 28.90 | 27.85 | 28.23 | -1.27 | -4.31% | 0.12 | 1 | 11 | 0.90 | 0.52 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 250.00 | 22.90 | 24.50 | 23.70 | 21.30 | -16.60 | -43.80% | 0.09 | 3 | 64 | 0.89 | 0.47 | 0.01 | -0.30 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 260.00 | 19.10 | 21.20 | 20.15 | 17.50 | -14.01 | -44.47% | 0.08 | 10 | 1 | 0.88 | 0.43 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 270.00 | 16.20 | 19.70 | 17.95 | 24.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | 0.38 | 0.01 | -0.29 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 280.00 | 13.20 | 17.10 | 15.15 | 23.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.89 | 0.34 | 0.00 | -0.27 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 290.00 | 10.70 | 15.00 | 12.85 | 15.00 | -5.86 | -28.10% | 0.04 | 2 | 8 | 0.88 | 0.30 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 300.00 | 9.10 | 13.10 | 11.10 | 14.25 | +2.55 | +21.80% | 0.04 | 1 | 1 | 0.88 | 0.27 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 310.00 | 7.10 | 11.30 | 9.20 | 8.20 | -7.20 | -46.76% | 0.03 | 1 | 50 | 0.87 | 0.23 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 320.00 | 5.50 | 10.20 | 7.85 | 9.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | 0.21 | 0.00 | -0.21 | 7/20/2026 | 7/27/2026 4:00:14 PM EST |
| 330.00 | 5.30 | 8.80 | 7.05 | % | 0.02 | 0 | 0 | 0.89 | 0.18 | 0.00 | -0.20 | 7/27/2026 4:00:14 PM EST | |||
| 340.00 | 3.50 | 7.80 | 5.65 | % | 0.02 | 0 | 0 | 0.87 | 0.16 | 0.00 | -0.18 | 7/27/2026 4:00:14 PM EST | |||
| 350.00 | 2.65 | 7.00 | 4.83 | % | 0.01 | 0 | 0 | 0.87 | 0.14 | 0.00 | -0.17 | 7/27/2026 4:00:14 PM EST | |||
| 360.00 | 3.10 | 6.50 | 4.80 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.12 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 370.00 | 1.50 | 5.80 | 3.65 | % | 0.01 | 0 | 0 | 0.87 | 0.11 | 0.00 | -0.14 | 7/27/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 4.40 | 2.23 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.06 | 7/27/2026 4:00:14 PM EST | |||
| 120.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.07 | 7/27/2026 4:00:14 PM EST | |||
| 125.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.08 | 7/27/2026 4:00:14 PM EST | |||
| 130.00 | 0.10 | 3.90 | 2.00 | 2.08 | % | 0.02 | 1 | 0 | 0.92 | -0.05 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 135.00 | 0.10 | 4.20 | 2.15 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.00 | -0.11 | 7/27/2026 4:00:14 PM EST | |||
| 140.00 | 1.05 | 3.90 | 2.48 | 3.00 | % | 0.02 | 3 | 0 | 0.94 | -0.07 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 145.00 | 1.30 | 5.40 | 3.35 | % | 0.02 | 0 | 0 | 0.95 | -0.08 | 0.00 | -0.14 | 7/27/2026 4:00:14 PM EST | |||
| 150.00 | 2.00 | 6.10 | 4.05 | % | 0.03 | 0 | 0 | 0.96 | -0.09 | 0.00 | -0.15 | 7/27/2026 4:00:14 PM EST | |||
| 155.00 | 2.80 | 6.50 | 4.65 | % | 0.03 | 0 | 0 | 0.95 | -0.11 | 0.00 | -0.16 | 7/27/2026 4:00:14 PM EST | |||
| 160.00 | 4.40 | 7.90 | 6.15 | 5.42 | -1.28 | -19.11% | 0.04 | 1 | 2 | 0.98 | -0.12 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 165.00 | 4.50 | 8.70 | 6.60 | % | 0.04 | 0 | 0 | 0.95 | -0.14 | 0.00 | -0.19 | 7/27/2026 4:00:14 PM EST | |||
| 170.00 | 5.60 | 10.00 | 7.80 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.15 | 0.00 | -0.21 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 175.00 | 7.00 | 10.90 | 8.95 | 6.77 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.94 | -0.17 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 180.00 | 8.40 | 12.70 | 10.55 | 11.40 | +3.63 | +46.72% | 0.06 | 10 | 2 | 0.95 | -0.19 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 185.00 | 9.80 | 14.00 | 11.90 | 13.31 | +4.31 | +47.89% | 0.06 | 5 | 3 | 0.94 | -0.21 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 190.00 | 11.40 | 15.50 | 13.45 | 12.12 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.94 | -0.23 | 0.00 | -0.25 | 7/21/2026 | 7/27/2026 4:00:14 PM EST |
| 195.00 | 13.30 | 17.30 | 15.30 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.94 | -0.25 | 0.00 | -0.26 | 7/21/2026 | 7/27/2026 4:00:14 PM EST |
| 200.00 | 14.90 | 19.00 | 16.95 | 18.40 | -0.20 | -1.08% | 0.08 | 10 | 102 | 0.93 | -0.28 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 210.00 | 18.70 | 22.90 | 20.80 | 22.04 | -0.66 | -2.91% | 0.10 | 1 | 101 | 0.91 | -0.33 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 220.00 | 23.10 | 27.30 | 25.20 | 20.85 | -1.77 | -7.83% | 0.11 | 1 | 4 | 0.90 | -0.37 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 230.00 | 28.00 | 32.50 | 30.25 | 32.00 | +1.40 | +4.58% | 0.13 | 1 | 89 | 0.89 | -0.43 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 240.00 | 33.90 | 37.40 | 35.65 | 39.60 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.88 | -0.48 | 0.01 | -0.30 | 7/20/2026 | 7/27/2026 4:00:14 PM EST |
| 250.00 | 39.90 | 43.00 | 41.45 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.86 | -0.53 | 0.01 | -0.30 | 7/22/2026 | 7/27/2026 4:00:14 PM EST |
| 260.00 | 46.10 | 50.30 | 48.20 | 41.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.86 | -0.57 | 0.01 | -0.29 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 270.00 | 53.00 | 57.10 | 55.05 | % | 0.20 | 0 | 0 | 0.85 | -0.62 | 0.01 | -0.29 | 7/27/2026 4:00:14 PM EST | |||
| 280.00 | 60.70 | 64.70 | 62.70 | % | 0.22 | 0 | 0 | 0.85 | -0.66 | 0.00 | -0.27 | 7/27/2026 4:00:14 PM EST | |||
| 290.00 | 68.20 | 72.40 | 70.30 | % | 0.24 | 0 | 0 | 0.84 | -0.70 | 0.00 | -0.26 | 7/27/2026 4:00:14 PM EST | |||
| 300.00 | 76.70 | 80.50 | 78.60 | % | 0.26 | 0 | 0 | 0.84 | -0.73 | 0.00 | -0.24 | 7/27/2026 4:00:14 PM EST | |||
| 310.00 | 84.80 | 88.50 | 86.65 | % | 0.28 | 0 | 0 | 0.83 | -0.77 | 0.00 | -0.23 | 7/27/2026 4:00:14 PM EST | |||
| 320.00 | 94.20 | 97.30 | 95.75 | % | 0.30 | 0 | 0 | 0.83 | -0.79 | 0.00 | -0.21 | 7/27/2026 4:00:14 PM EST | |||
| 330.00 | 102.50 | 106.40 | 104.45 | % | 0.32 | 0 | 0 | 0.83 | -0.82 | 0.00 | -0.20 | 7/27/2026 4:00:14 PM EST | |||
| 340.00 | 111.50 | 115.10 | 113.30 | 103.60 | % | 0.33 | 16 | 0 | 0.82 | -0.84 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 350.00 | 120.50 | 124.60 | 122.55 | % | 0.35 | 0 | 0 | 0.81 | -0.86 | 0.00 | -0.17 | 7/27/2026 4:00:14 PM EST | |||
| 360.00 | 130.10 | 134.40 | 132.25 | % | 0.37 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.15 | 7/27/2026 4:00:14 PM EST | |||
| 370.00 | 139.50 | 143.50 | 141.50 | % | 0.38 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.14 | 7/27/2026 4:00:14 PM EST |