Options Chain for MODINE MFG CO COM (MOD) - $193.23 as of 9/9/2026 7:53:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 61.80 | 65.80 | 63.80 | 66.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.95 | 0.97 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 135.00 | 58.10 | 61.10 | 59.60 | % | 0.44 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.08 | 9/9/2026 9:59:12 AM EST | |||
| 140.00 | 53.50 | 56.40 | 54.95 | % | 0.39 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.09 | 9/9/2026 9:59:12 AM EST | |||
| 145.00 | 49.00 | 51.90 | 50.45 | % | 0.35 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.11 | 9/9/2026 9:59:12 AM EST | |||
| 150.00 | 44.60 | 47.80 | 46.20 | 33.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.63 | 0.90 | 0.00 | -0.13 | 8/31/2026 | 9/9/2026 9:59:12 AM EST |
| 155.00 | 40.50 | 42.70 | 41.60 | 39.91 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.63 | 0.87 | 0.01 | -0.15 | 8/27/2026 | 9/9/2026 9:59:12 AM EST |
| 160.00 | 36.60 | 38.60 | 37.60 | 27.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 0.84 | 0.01 | -0.17 | 9/1/2026 | 9/9/2026 9:59:12 AM EST |
| 165.00 | 32.90 | 34.90 | 33.90 | 32.89 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.65 | 0.80 | 0.01 | -0.18 | 8/27/2026 | 9/9/2026 9:59:12 AM EST |
| 170.00 | 29.40 | 31.60 | 30.50 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.65 | 0.76 | 0.01 | -0.20 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 175.00 | 26.10 | 28.60 | 27.35 | 17.33 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.66 | 0.72 | 0.01 | -0.21 | 9/2/2026 | 9/9/2026 9:59:12 AM EST |
| 180.00 | 23.10 | 25.50 | 24.30 | 26.20 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.67 | 0.68 | 0.01 | -0.23 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 185.00 | 20.30 | 22.70 | 21.50 | 23.05 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.68 | 0.63 | 0.01 | -0.23 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 190.00 | 17.90 | 20.10 | 19.00 | 19.16 | -1.24 | -6.08% | 0.10 | 1 | 33 | 0.68 | 0.58 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 195.00 | 15.50 | 17.30 | 16.40 | 17.00 | 0.00 | 0.00% | 0.08 | 1 | 20 | 0.68 | 0.54 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 200.00 | 13.40 | 15.10 | 14.25 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.68 | 0.49 | 0.01 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 210.00 | 10.10 | 11.10 | 10.60 | 10.56 | -2.14 | -16.85% | 0.05 | 7 | 878 | 0.68 | 0.40 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 220.00 | 7.30 | 8.30 | 7.80 | 7.20 | -2.30 | -24.22% | 0.04 | 5 | 55 | 0.69 | 0.33 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 230.00 | 4.30 | 6.60 | 5.45 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.69 | 0.26 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 240.00 | 2.90 | 4.90 | 3.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.69 | 0.20 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 250.00 | 1.95 | 3.70 | 2.83 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | 0.16 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 260.00 | 1.35 | 2.75 | 2.05 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.12 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 270.00 | 0.95 | 4.00 | 2.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | 0.09 | 0.00 | -0.09 | 8/27/2026 | 9/9/2026 9:59:12 AM EST |
| 280.00 | 0.65 | 2.75 | 1.70 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.07 | 0.00 | -0.08 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 290.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.06 | 9/9/2026 9:59:12 AM EST | |||
| 300.00 | 0.05 | 3.10 | 1.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.04 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.00 | -0.03 | 9/9/2026 9:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.05 | 1.15 | 0.60 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | -0.03 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 135.00 | 0.80 | 1.35 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | -0.04 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 140.00 | 0.65 | 1.75 | 1.20 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.72 | -0.06 | 0.00 | -0.09 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 145.00 | 1.60 | 2.05 | 1.83 | 1.90 | -1.76 | -48.09% | 0.01 | 4 | 43 | 0.71 | -0.08 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 150.00 | 2.20 | 2.90 | 2.55 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.78 | -0.10 | 0.00 | -0.13 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 155.00 | 2.25 | 3.90 | 3.08 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.74 | -0.13 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 160.00 | 3.10 | 4.70 | 3.90 | 4.79 | +0.89 | +22.83% | 0.02 | 2 | 18 | 0.70 | -0.16 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 165.00 | 4.10 | 6.20 | 5.15 | 5.22 | +0.22 | +4.40% | 0.03 | 1 | 30 | 0.69 | -0.20 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 170.00 | 6.30 | 7.50 | 6.90 | 6.90 | +0.30 | +4.55% | 0.04 | 1 | 32 | 0.72 | -0.24 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 175.00 | 8.00 | 9.20 | 8.60 | 8.40 | +0.23 | +2.82% | 0.05 | 1 | 16 | 0.69 | -0.28 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 9:59:12 AM EST |
| 180.00 | 8.50 | 11.20 | 9.85 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.68 | -0.32 | 0.01 | -0.23 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 185.00 | 12.10 | 13.30 | 12.70 | 13.74 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.71 | -0.37 | 0.01 | -0.23 | 9/4/2026 | 9/9/2026 9:59:12 AM EST |
| 190.00 | 13.30 | 16.00 | 14.65 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.70 | -0.42 | 0.01 | -0.24 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 195.00 | 17.10 | 18.60 | 17.85 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.70 | -0.46 | 0.01 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 200.00 | 18.70 | 21.50 | 20.10 | 18.90 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.70 | -0.51 | 0.01 | -0.24 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 210.00 | 25.70 | 28.30 | 27.00 | 25.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | -0.60 | 0.01 | -0.23 | 9/8/2026 | 9/9/2026 9:59:12 AM EST |
| 220.00 | 32.20 | 35.40 | 33.80 | 46.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.72 | -0.67 | 0.01 | -0.21 | 9/2/2026 | 9/9/2026 9:59:12 AM EST |
| 230.00 | 40.40 | 43.30 | 41.85 | 42.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.71 | -0.74 | 0.01 | -0.19 | 8/21/2026 | 9/9/2026 9:59:12 AM EST |
| 240.00 | 49.60 | 52.00 | 50.80 | 62.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | -0.80 | 0.01 | -0.17 | 9/3/2026 | 9/9/2026 9:59:12 AM EST |
| 250.00 | 57.70 | 61.00 | 59.35 | 73.45 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.71 | -0.84 | 0.01 | -0.14 | 9/2/2026 | 9/9/2026 9:59:12 AM EST |
| 260.00 | 67.70 | 70.00 | 68.85 | 63.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | -0.88 | 0.00 | -0.12 | 8/21/2026 | 9/9/2026 9:59:12 AM EST |
| 270.00 | 76.50 | 79.50 | 78.00 | % | 0.29 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.09 | 9/9/2026 9:59:12 AM EST | |||
| 280.00 | 86.20 | 89.10 | 87.65 | % | 0.31 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.08 | 9/9/2026 9:59:12 AM EST | |||
| 290.00 | 96.00 | 99.90 | 97.95 | % | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.06 | 9/9/2026 9:59:12 AM EST | |||
| 300.00 | 105.90 | 109.90 | 107.90 | % | 0.36 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.05 | 9/9/2026 9:59:12 AM EST | |||
| 310.00 | 115.70 | 120.10 | 117.90 | % | 0.38 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 9/9/2026 9:59:12 AM EST |