Options Chain for MODINE MFG CO COM (MOD) - $242.96 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 129.10 | 132.80 | 130.95 | 121.50 | 0.00 | 0.00% | 1.09 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 125.00 | 124.10 | 127.80 | 125.95 | 89.40 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 130.00 | 119.10 | 122.10 | 120.60 | % | 0.93 | 0 | 17 | 3.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 135.00 | 114.10 | 117.80 | 115.95 | % | 0.86 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 140.00 | 109.10 | 112.10 | 110.60 | 83.50 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:12 AM EST |
| 145.00 | 104.10 | 107.80 | 105.95 | % | 0.73 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 150.00 | 99.10 | 102.50 | 100.80 | 58.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:12 AM EST |
| 155.00 | 94.10 | 97.40 | 95.75 | % | 0.62 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 160.00 | 89.10 | 92.50 | 90.80 | 61.59 | 0.00 | 0.00% | 0.57 | 0 | 20 | 2.61 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 165.00 | 84.10 | 87.70 | 85.90 | % | 0.52 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 170.00 | 79.10 | 82.70 | 80.90 | 52.44 | 0.00 | 0.00% | 0.48 | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 175.00 | 74.10 | 78.10 | 76.10 | % | 0.43 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 180.00 | 69.20 | 72.30 | 70.75 | 59.20 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 185.00 | 64.20 | 67.30 | 65.75 | 44.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.97 | 0.99 | 0.00 | -0.08 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 190.00 | 59.30 | 62.40 | 60.85 | 42.90 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.82 | 0.98 | 0.00 | -0.20 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 195.00 | 54.30 | 57.80 | 56.05 | 47.10 | 0.00 | 0.00% | 0.29 | 0 | 126 | 1.68 | 0.97 | 0.00 | -0.21 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 200.00 | 49.40 | 52.50 | 50.95 | 48.68 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.66 | 0.95 | 0.00 | -0.35 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 210.00 | 39.80 | 43.20 | 41.50 | 34.70 | +4.13 | +13.51% | 0.20 | 1 | 291 | 1.47 | 0.92 | 0.01 | -0.49 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 220.00 | 30.60 | 34.20 | 32.40 | 31.35 | 0.00 | 0.00% | 0.15 | 0 | 197 | 1.32 | 0.87 | 0.01 | -0.64 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 230.00 | 22.50 | 25.00 | 23.75 | 21.00 | +4.20 | +25.00% | 0.10 | 63 | 161 | 1.03 | 0.78 | 0.01 | -0.84 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 240.00 | 15.20 | 17.60 | 16.40 | 14.05 | +2.05 | +17.09% | 0.07 | 3 | 338 | 0.98 | 0.64 | 0.02 | -1.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 250.00 | 9.10 | 12.00 | 10.55 | 10.20 | +1.40 | +15.91% | 0.04 | 12 | 1,011 | 0.95 | 0.47 | 0.02 | -1.14 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 260.00 | 5.20 | 7.80 | 6.50 | 5.50 | +0.50 | +10.00% | 0.03 | 23 | 1,042 | 0.95 | 0.34 | 0.01 | -1.15 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 270.00 | 2.65 | 4.00 | 3.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.95 | 0.25 | 0.01 | -1.14 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 280.00 | 1.35 | 3.10 | 2.23 | 1.89 | -1.21 | -39.04% | 0.01 | 1 | 611 | 1.08 | 0.19 | 0.01 | -1.02 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 290.00 | 0.70 | 1.50 | 1.10 | 0.75 | -0.85 | -53.13% | 0.00 | 10 | 27 | 1.04 | 0.15 | 0.01 | -1.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 300.00 | 0.05 | 2.95 | 1.50 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1,636 | 1.16 | 0.11 | 0.01 | -0.83 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.05 | 0.00 | -0.44 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.49 | 0.05 | 0.00 | -0.46 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 521 | 1.14 | 0.04 | 0.00 | -0.43 | 4/13/2026 | 4/13/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 624 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:12 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 140.00 | 0.00 | 4.20 | 2.10 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:12 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,635 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.32 | -82.06% | 0.00 | 10 | 35 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 18 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.49 | -90.75% | 0.00 | 21 | 340 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 95 | 529 | 1.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 180.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.36 | -70.59% | 0.00 | 7 | 241 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.55 | -0.03 | -5.18% | 0.00 | 1 | 84 | 1.48 | -0.01 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 190.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.25 | -41.67% | 0.00 | 2 | 265 | 1.33 | -0.02 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.34 | -0.03 | 0.00 | -0.21 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 200.00 | 0.25 | 0.50 | 0.38 | 0.55 | -0.32 | -36.79% | 0.00 | 5 | 293 | 1.19 | -0.05 | 0.00 | -0.35 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 210.00 | 0.50 | 1.15 | 0.83 | 0.60 | -1.13 | -65.32% | 0.00 | 2 | 325 | 1.11 | -0.08 | 0.01 | -0.49 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 220.00 | 1.05 | 2.10 | 1.58 | 1.20 | -2.00 | -62.50% | 0.01 | 2 | 26 | 1.09 | -0.13 | 0.01 | -0.64 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 230.00 | 2.45 | 5.00 | 3.73 | 3.59 | -1.81 | -33.52% | 0.02 | 5 | 54 | 1.01 | -0.22 | 0.01 | -0.84 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 240.00 | 4.90 | 7.50 | 6.20 | 5.10 | -7.60 | -59.85% | 0.03 | 5 | 84 | 0.98 | -0.36 | 0.02 | -1.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 250.00 | 8.80 | 11.40 | 10.10 | 10.42 | -3.38 | -24.50% | 0.04 | 7 | 3 | 0.95 | -0.53 | 0.02 | -1.14 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 260.00 | 14.50 | 17.50 | 16.00 | 15.40 | % | 0.06 | 2 | 0 | 0.96 | -0.66 | 0.01 | -1.15 | 4/13/2026 | 4/13/2026 10:59:12 AM EST | |
| 270.00 | 21.00 | 24.70 | 22.85 | % | 0.08 | 0 | 0 | 0.93 | -0.75 | 0.01 | -1.14 | 4/13/2026 10:59:12 AM EST | |||
| 280.00 | 29.60 | 32.70 | 31.15 | 79.70 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.19 | -0.81 | 0.01 | -1.02 | 3/30/2026 | 4/13/2026 10:59:12 AM EST |
| 290.00 | 38.50 | 41.60 | 40.05 | 88.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.28 | -0.85 | 0.01 | -1.00 | 3/30/2026 | 4/13/2026 10:59:12 AM EST |
| 300.00 | 48.10 | 51.20 | 49.65 | 91.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.36 | -0.89 | 0.01 | -0.83 | 3/31/2026 | 4/13/2026 10:59:12 AM EST |
| 310.00 | 57.30 | 61.00 | 59.15 | 96.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | -0.95 | 0.00 | -0.44 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 320.00 | 68.00 | 71.00 | 69.50 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.68 | -0.95 | 0.00 | -0.46 | 4/2/2026 | 4/13/2026 10:59:12 AM EST |
| 330.00 | 78.00 | 81.00 | 79.50 | 117.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | -0.96 | 0.00 | -0.43 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |