Options Chain for MODINE MFG CO COM (MOD) - $234.28 as of 7/13/2026 8:54:55 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 | 87.60 | 91.00 | 89.30 | 130.10 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:08 PM EST |
| 150.00 | 82.70 | 86.00 | 84.35 | 106.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:08 PM EST |
| 155.00 | 78.10 | 81.10 | 79.60 | 101.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:08 PM EST |
| 160.00 | 72.40 | 76.10 | 74.25 | 108.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 4:00:08 PM EST |
| 165.00 | 67.40 | 71.10 | 69.25 | 121.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/13/2026 4:00:08 PM EST |
| 170.00 | 62.50 | 66.10 | 64.30 | 87.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/13/2026 4:00:08 PM EST |
| 175.00 | 57.70 | 61.20 | 59.45 | 122.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.06 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 7/13/2026 4:00:08 PM EST |
| 180.00 | 53.80 | 56.20 | 55.00 | 87.51 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.94 | 0.99 | 0.00 | -0.06 | 6/30/2026 | 7/13/2026 4:00:08 PM EST |
| 185.00 | 48.90 | 51.30 | 50.10 | 39.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.88 | 0.99 | 0.00 | -0.11 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 190.00 | 44.00 | 46.40 | 45.20 | 70.27 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.68 | 0.98 | 0.00 | -0.19 | 6/30/2026 | 7/13/2026 4:00:08 PM EST |
| 195.00 | 39.00 | 41.70 | 40.35 | 63.98 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.56 | 0.96 | 0.00 | -0.29 | 6/29/2026 | 7/13/2026 4:00:08 PM EST |
| 200.00 | 34.10 | 37.00 | 35.55 | 34.70 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.52 | 0.94 | 0.00 | -0.41 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 210.00 | 25.40 | 27.60 | 26.50 | 39.82 | 0.00 | 0.00% | 0.13 | 0 | 379 | 0.96 | 0.86 | 0.01 | -0.71 | 7/9/2026 | 7/13/2026 4:00:08 PM EST |
| 220.00 | 17.40 | 19.10 | 18.25 | 31.50 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.95 | 0.75 | 0.01 | -1.00 | 7/9/2026 | 7/13/2026 4:00:08 PM EST |
| 230.00 | 11.40 | 12.50 | 11.95 | 15.00 | -7.91 | -34.53% | 0.05 | 1 | 215 | 0.97 | 0.60 | 0.02 | -1.19 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 240.00 | 6.60 | 7.70 | 7.15 | 9.60 | -4.00 | -29.42% | 0.03 | 1 | 312 | 0.96 | 0.43 | 0.02 | -1.18 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 250.00 | 3.30 | 4.40 | 3.85 | 4.10 | -4.12 | -50.13% | 0.02 | 2 | 244 | 0.95 | 0.28 | 0.01 | -0.99 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 260.00 | 1.55 | 2.35 | 1.95 | 1.82 | -3.38 | -65.00% | 0.01 | 5 | 514 | 0.95 | 0.16 | 0.01 | -0.72 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 270.00 | 0.55 | 1.20 | 0.88 | 0.60 | -2.90 | -82.86% | 0.00 | 65 | 340 | 0.94 | 0.08 | 0.01 | -0.45 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.63 | -1.02 | -61.82% | 0.00 | 20 | 427 | 1.09 | 0.04 | 0.00 | -0.25 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 4 | 498 | 1.09 | 0.02 | 0.00 | -0.12 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.37 | -75.51% | 0.00 | 3 | 905 | 1.27 | 0.01 | 0.00 | -0.05 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.35 | -87.50% | 0.00 | 9 | 877 | 1.35 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 3.30 | 1.65 | 0.72 | -0.44 | -37.94% | 0.01 | 1 | 204 | 2.34 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.40 | 1.20 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 3.08 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 3.50 | 1.75 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 4.40 | 2.20 | 10.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 459 | 2.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 4:00:08 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 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.25 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 3.50 | 1.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.83 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 1,878 | 1.33 | -0.01 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.48 | -0.01 | 0.00 | -0.11 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.40 | -0.02 | 0.00 | -0.19 | 7/10/2026 | 7/13/2026 4:00:08 PM EST |
| 195.00 | 0.05 | 1.85 | 0.95 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.11 | -0.04 | 0.00 | -0.29 | 7/9/2026 | 7/13/2026 4:00:08 PM EST |
| 200.00 | 0.60 | 2.05 | 1.33 | 0.55 | -0.10 | -15.39% | 0.01 | 15 | 173 | 1.18 | -0.06 | 0.00 | -0.41 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 210.00 | 1.45 | 2.45 | 1.95 | 1.80 | +0.15 | +9.10% | 0.01 | 6 | 336 | 1.04 | -0.14 | 0.01 | -0.71 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 220.00 | 3.50 | 4.50 | 4.00 | 3.20 | 0.00 | 0.00% | 0.02 | 1 | 287 | 1.01 | -0.25 | 0.01 | -1.00 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 230.00 | 7.00 | 8.10 | 7.55 | 6.35 | -0.75 | -10.57% | 0.03 | 50 | 359 | 1.00 | -0.40 | 0.02 | -1.19 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 240.00 | 12.10 | 13.10 | 12.60 | 12.40 | +2.80 | +29.17% | 0.05 | 27 | 294 | 0.98 | -0.57 | 0.02 | -1.18 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 250.00 | 18.60 | 20.20 | 19.40 | 19.00 | +5.50 | +40.75% | 0.08 | 7 | 412 | 0.98 | -0.72 | 0.01 | -0.99 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 260.00 | 25.60 | 28.70 | 27.15 | 25.73 | +4.33 | +20.24% | 0.10 | 1 | 532 | 1.20 | -0.84 | 0.01 | -0.72 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 270.00 | 34.80 | 37.50 | 36.15 | 41.60 | 0.00 | 0.00% | 0.13 | 0 | 474 | 1.26 | -0.92 | 0.01 | -0.45 | 7/7/2026 | 7/13/2026 4:00:08 PM EST |
| 280.00 | 44.40 | 47.00 | 45.70 | 44.65 | +8.73 | +24.31% | 0.16 | 5 | 608 | 1.37 | -0.96 | 0.00 | -0.25 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 290.00 | 54.20 | 57.40 | 55.80 | 49.90 | -7.09 | -12.45% | 0.19 | 5 | 79 | 1.45 | -0.98 | 0.00 | -0.12 | 7/13/2026 | 7/13/2026 4:00:08 PM EST |
| 300.00 | 64.10 | 67.60 | 65.85 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.62 | -0.99 | 0.00 | -0.05 | 7/10/2026 | 7/13/2026 4:00:08 PM EST |
| 310.00 | 73.50 | 77.80 | 75.65 | 37.40 | 0.00 | 0.00% | 0.24 | 0 | 49 | 1.90 | -1.00 | 0.00 | -0.02 | 6/23/2026 | 7/13/2026 4:00:08 PM EST |
| 320.00 | 84.10 | 86.80 | 85.45 | 44.30 | 0.00 | 0.00% | 0.27 | 0 | 38 | 2.01 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 7/13/2026 4:00:08 PM EST |
| 330.00 | 94.10 | 97.10 | 95.60 | 50.50 | 0.00 | 0.00% | 0.29 | 0 | 18 | 2.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 4:00:08 PM EST |
| 340.00 | 104.10 | 107.80 | 105.95 | 67.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/13/2026 4:00:08 PM EST |
| 350.00 | 114.10 | 117.60 | 115.85 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:08 PM EST | |||
| 360.00 | 123.80 | 127.80 | 125.80 | 114.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 370.00 | 133.80 | 137.80 | 135.80 | 124.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 380.00 | 144.10 | 147.60 | 145.85 | 134.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 390.00 | 153.80 | 157.80 | 155.80 | 144.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 400.00 | 163.80 | 167.80 | 165.80 | 154.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:08 PM EST |
| 410.00 | 173.80 | 177.80 | 175.80 | 153.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:08 PM EST |
| 420.00 | 184.10 | 187.70 | 185.90 | 144.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/13/2026 4:00:08 PM EST |
| 430.00 | 193.80 | 197.80 | 195.80 | % | 0.46 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:08 PM EST | |||
| 440.00 | 204.10 | 207.80 | 205.95 | 184.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 4:00:08 PM EST |
| 450.00 | 214.10 | 217.80 | 215.95 | 158.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:08 PM EST |
| 460.00 | 223.70 | 227.80 | 225.75 | 168.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:08 PM EST |
| 470.00 | 234.10 | 237.80 | 235.95 | 186.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/13/2026 4:00:08 PM EST |