Options Chain for MODINE MFG CO COM (MOD) - $270.70 as of 5/29/2026 1:00:16 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 | 150.40 | 154.50 | 152.45 | 143.90 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 130.00 | 145.40 | 149.50 | 147.45 | 140.50 | -28.00 | -16.62% | 1.13 | 1 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 135.00 | 140.50 | 144.50 | 142.50 | 153.00 | 0.00 | 0.00% | 1.06 | 0 | 9 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 140.00 | 135.00 | 139.60 | 137.30 | 160.90 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 145.00 | 130.50 | 134.60 | 132.55 | 124.30 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 150.00 | 125.50 | 129.30 | 127.40 | 124.00 | +4.60 | +3.86% | 0.85 | 1 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 155.00 | 120.50 | 124.30 | 122.40 | 119.00 | +4.60 | +4.03% | 0.79 | 2 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 160.00 | 115.60 | 119.40 | 117.50 | 115.50 | +7.00 | +6.46% | 0.73 | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 165.00 | 110.60 | 114.80 | 112.70 | 110.70 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 170.00 | 105.70 | 109.40 | 107.55 | 106.00 | +5.00 | +4.95% | 0.63 | 1 | 4 | 1.32 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 175.00 | 100.80 | 104.90 | 102.85 | 87.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 180.00 | 95.40 | 100.00 | 97.70 | 91.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 185.00 | 90.50 | 95.00 | 92.75 | 110.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 190.00 | 86.20 | 89.30 | 87.75 | 84.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.10 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 195.00 | 81.40 | 85.00 | 83.20 | 82.95 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.13 | 0.97 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 1:59:07 PM EST |
| 200.00 | 76.60 | 80.20 | 78.40 | 70.00 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.04 | 0.96 | 0.00 | -0.09 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 210.00 | 67.30 | 70.60 | 68.95 | 65.05 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.79 | 0.94 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 220.00 | 58.20 | 61.80 | 60.00 | 97.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.83 | 0.90 | 0.00 | -0.21 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 230.00 | 49.80 | 52.90 | 51.35 | 43.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.81 | 0.85 | 0.00 | -0.28 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 240.00 | 41.40 | 45.20 | 43.30 | 42.00 | +1.00 | +2.44% | 0.18 | 4 | 77 | 0.84 | 0.79 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 250.00 | 34.20 | 38.10 | 36.15 | 33.10 | -0.68 | -2.02% | 0.14 | 5 | 179 | 0.82 | 0.73 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 260.00 | 28.40 | 31.00 | 29.70 | 30.20 | +3.00 | +11.03% | 0.11 | 140 | 673 | 0.80 | 0.65 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 270.00 | 22.60 | 25.60 | 24.10 | 24.00 | +1.92 | +8.70% | 0.09 | 7 | 145 | 0.82 | 0.57 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 280.00 | 18.00 | 20.50 | 19.25 | 19.00 | +1.00 | +5.56% | 0.07 | 8 | 307 | 0.80 | 0.50 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 290.00 | 13.80 | 16.70 | 15.25 | 13.70 | -0.20 | -1.44% | 0.05 | 1 | 254 | 0.82 | 0.42 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 300.00 | 10.50 | 13.20 | 11.85 | 12.00 | +0.95 | +8.60% | 0.04 | 10 | 384 | 0.80 | 0.35 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 310.00 | 8.10 | 10.20 | 9.15 | 8.90 | +0.30 | +3.49% | 0.03 | 6 | 152 | 0.81 | 0.29 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 320.00 | 6.20 | 7.80 | 7.00 | 6.50 | 0.00 | 0.00% | 0.02 | 54 | 427 | 0.82 | 0.24 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 330.00 | 4.60 | 6.00 | 5.30 | 5.39 | +0.29 | +5.69% | 0.02 | 7 | 525 | 0.82 | 0.19 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 340.00 | 2.95 | 4.80 | 3.88 | 4.20 | +0.05 | +1.21% | 0.01 | 1 | 182 | 0.81 | 0.15 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 350.00 | 2.80 | 3.90 | 3.35 | 3.50 | +0.28 | +8.70% | 0.01 | 29 | 221 | 0.85 | 0.12 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 360.00 | 1.40 | 3.50 | 2.45 | 2.50 | +0.25 | +11.12% | 0.01 | 13 | 446 | 0.83 | 0.09 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 370.00 | 1.45 | 3.00 | 2.23 | 1.85 | -0.35 | -15.91% | 0.01 | 1 | 34 | 0.88 | 0.07 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 380.00 | 0.25 | 3.40 | 1.83 | 1.60 | -1.00 | -38.47% | 0.00 | 1 | 158 | 0.84 | 0.05 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 390.00 | 0.00 | 5.00 | 2.50 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.04 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 400.00 | 0.05 | 1.85 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.80 | 0.03 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 410.00 | 0.15 | 1.50 | 0.83 | 0.60 | -0.25 | -29.42% | 0.00 | 2 | 23 | 0.77 | 0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 420.00 | 0.05 | 0.80 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.79 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.04 | 5/29/2026 1:59:07 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.03 | 5/29/2026 1:59:07 PM EST | |||
| 450.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.00 | -0.02 | 5/29/2026 1:59:07 PM EST | |||
| 460.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 16 | 0.83 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 135.00 | 0.05 | 4.50 | 2.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 140.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:07 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:07 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:59:07 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:07 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.29 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:59:07 PM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 28 | 563 | 0.97 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 180.00 | 0.15 | 0.80 | 0.48 | 0.48 | +0.08 | +20.00% | 0.00 | 25 | 355 | 0.92 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.51 | -0.08 | -13.56% | 0.00 | 1 | 19 | 1.10 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 190.00 | 0.10 | 1.25 | 0.68 | 0.64 | -0.21 | -24.71% | 0.00 | 33 | 134 | 0.85 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 195.00 | 0.15 | 1.35 | 0.75 | 0.80 | -0.20 | -20.00% | 0.00 | 40 | 39 | 0.85 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 200.00 | 0.35 | 2.45 | 1.40 | 1.10 | -0.30 | -21.43% | 0.01 | 2 | 157 | 0.90 | -0.04 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 210.00 | 1.50 | 2.50 | 2.00 | 1.79 | -0.13 | -6.78% | 0.01 | 2 | 229 | 0.85 | -0.06 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 220.00 | 1.95 | 4.00 | 2.98 | 2.95 | +0.13 | +4.61% | 0.01 | 3 | 143 | 0.82 | -0.10 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 230.00 | 3.40 | 4.50 | 3.95 | 4.15 | -0.62 | -13.00% | 0.02 | 31 | 220 | 0.79 | -0.15 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 240.00 | 5.70 | 6.80 | 6.25 | 6.40 | -0.81 | -11.24% | 0.03 | 4 | 522 | 0.78 | -0.21 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 250.00 | 8.40 | 9.70 | 9.05 | 9.62 | -0.46 | -4.57% | 0.04 | 10 | 852 | 0.78 | -0.27 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 260.00 | 11.90 | 13.40 | 12.65 | 12.92 | -1.08 | -7.72% | 0.05 | 8 | 363 | 0.77 | -0.35 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 270.00 | 16.10 | 17.60 | 16.85 | 18.81 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.77 | -0.43 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 280.00 | 21.40 | 22.80 | 22.10 | 23.59 | 0.00 | 0.00% | 0.08 | 0 | 363 | 0.78 | -0.50 | 0.01 | -0.51 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 290.00 | 27.30 | 29.10 | 28.20 | 29.60 | 0.00 | 0.00% | 0.10 | 0 | 135 | 0.77 | -0.58 | 0.01 | -0.50 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 300.00 | 34.00 | 36.70 | 35.35 | 37.38 | -2.37 | -5.97% | 0.12 | 1 | 660 | 0.78 | -0.65 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 310.00 | 41.30 | 44.10 | 42.70 | 45.65 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.78 | -0.71 | 0.01 | -0.45 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 320.00 | 48.50 | 51.90 | 50.20 | 52.00 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.78 | -0.76 | 0.01 | -0.41 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 330.00 | 56.40 | 60.20 | 58.30 | 59.50 | +1.00 | +1.71% | 0.18 | 1 | 3 | 0.80 | -0.81 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 340.00 | 65.00 | 68.90 | 66.95 | 88.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -0.85 | 0.00 | -0.31 | 5/20/2026 | 5/29/2026 1:59:07 PM EST |
| 350.00 | 74.60 | 77.50 | 76.05 | 89.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | -0.88 | 0.00 | -0.27 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 360.00 | 83.10 | 86.90 | 85.00 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | -0.91 | 0.00 | -0.22 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 370.00 | 92.70 | 96.30 | 94.50 | 95.50 | +23.50 | +32.64% | 0.26 | 3 | 2 | 0.78 | -0.93 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 380.00 | 102.10 | 105.80 | 103.95 | 79.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -0.95 | 0.00 | -0.15 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 390.00 | 111.70 | 115.50 | 113.60 | 88.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | -0.96 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 1:59:07 PM EST |
| 400.00 | 121.90 | 125.20 | 123.55 | 124.50 | +10.50 | +9.22% | 0.31 | 1 | 2 | 1.08 | -0.97 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 410.00 | 132.00 | 135.10 | 133.55 | 140.00 | -2.50 | -1.76% | 0.33 | 2 | 5 | 1.12 | -0.98 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 420.00 | 141.80 | 145.00 | 143.40 | 150.00 | -14.50 | -8.82% | 0.34 | 2 | 3 | 1.17 | -0.98 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 430.00 | 151.70 | 154.90 | 153.30 | 160.00 | -2.00 | -1.24% | 0.36 | 1 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |
| 440.00 | 161.60 | 165.50 | 163.55 | 172.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.25 | -0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 450.00 | 171.40 | 175.00 | 173.20 | 181.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:59:07 PM EST |
| 460.00 | 181.10 | 184.90 | 183.00 | 190.00 | -1.10 | -0.58% | 0.40 | 1 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:07 PM EST |