Options Chain for MODINE MFG CO COM (MOD) - $158.97 as of 11/26/2025 8:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 122.10 | 126.20 | 124.15 | 119.15 | 0.00 | 0.00% | 3.55 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 4:00:08 PM EST |
| 40.00 | 117.10 | 121.40 | 119.25 | 126.70 | 0.00 | 0.00% | 2.98 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:08 PM EST |
| 45.00 | 112.50 | 116.40 | 114.45 | 60.00 | 0.00 | 0.00% | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 4:00:08 PM EST |
| 50.00 | 107.50 | 111.40 | 109.45 | % | 2.19 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 55.00 | 102.50 | 106.30 | 104.40 | % | 1.90 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:08 PM EST | |||
| 60.00 | 97.50 | 101.50 | 99.50 | 46.88 | 0.00 | 0.00% | 1.66 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:08 PM EST |
| 65.00 | 92.50 | 96.50 | 94.50 | 31.95 | 0.00 | 0.00% | 1.45 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 4:00:08 PM EST |
| 70.00 | 87.60 | 91.60 | 89.60 | 66.35 | 0.00 | 0.00% | 1.28 | 0 | 33 | 1.52 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 75.00 | 82.60 | 86.60 | 84.60 | 76.00 | 0.00 | 0.00% | 1.13 | 0 | 24 | 1.40 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 80.00 | 77.70 | 81.70 | 79.70 | 64.90 | 0.00 | 0.00% | 1.00 | 0 | 12 | 1.31 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 85.00 | 73.00 | 76.80 | 74.90 | 71.71 | 0.00 | 0.00% | 0.88 | 0 | 37 | 1.24 | 0.99 | 0.00 | -0.02 | 10/7/2025 | 11/26/2025 4:00:08 PM EST |
| 90.00 | 68.00 | 72.00 | 70.00 | 70.00 | 0.00 | 0.00% | 0.78 | 0 | 30 | 1.15 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 4:00:08 PM EST |
| 95.00 | 63.10 | 66.70 | 64.90 | 38.45 | 0.00 | 0.00% | 0.68 | 0 | 69 | 1.06 | 0.98 | 0.00 | -0.03 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 100.00 | 58.50 | 61.90 | 60.20 | 57.60 | 0.00 | 0.00% | 0.60 | 0 | 93 | 1.04 | 0.96 | 0.00 | -0.04 | 11/3/2025 | 11/26/2025 4:00:08 PM EST |
| 105.00 | 53.50 | 57.10 | 55.30 | 50.64 | 0.00 | 0.00% | 0.53 | 0 | 18 | 0.97 | 0.95 | 0.00 | -0.04 | 10/31/2025 | 11/26/2025 4:00:08 PM EST |
| 110.00 | 49.00 | 52.40 | 50.70 | 48.40 | 0.00 | 0.00% | 0.46 | 0 | 54 | 0.92 | 0.94 | 0.00 | -0.06 | 10/6/2025 | 11/26/2025 4:00:08 PM EST |
| 115.00 | 44.50 | 47.90 | 46.20 | 45.41 | 0.00 | 0.00% | 0.40 | 0 | 41 | 0.87 | 0.92 | 0.00 | -0.06 | 10/7/2025 | 11/26/2025 4:00:08 PM EST |
| 120.00 | 40.00 | 43.60 | 41.80 | 25.98 | 0.00 | 0.00% | 0.35 | 0 | 63 | 0.57 | 0.90 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 125.00 | 35.50 | 39.20 | 37.35 | 40.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.60 | 0.87 | 0.01 | -0.09 | 10/15/2025 | 11/26/2025 4:00:08 PM EST |
| 130.00 | 31.50 | 35.20 | 33.35 | 14.70 | 0.00 | 0.00% | 0.26 | 0 | 243 | 0.61 | 0.84 | 0.01 | -0.10 | 11/18/2025 | 11/26/2025 4:00:08 PM EST |
| 135.00 | 27.60 | 31.40 | 29.50 | 24.42 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.61 | 0.80 | 0.01 | -0.11 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 140.00 | 24.20 | 27.90 | 26.05 | 24.10 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.61 | 0.76 | 0.01 | -0.12 | 11/24/2025 | 11/26/2025 4:00:08 PM EST |
| 145.00 | 21.00 | 24.70 | 22.85 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.61 | 0.71 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 150.00 | 17.80 | 21.30 | 19.55 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 132 | 0.60 | 0.66 | 0.01 | -0.14 | 11/20/2025 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 16.30 | 18.80 | 17.55 | 16.79 | +5.08 | +43.39% | 0.11 | 2 | 74 | 0.64 | 0.60 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 160.00 | 14.30 | 15.80 | 15.05 | 12.80 | +0.20 | +1.59% | 0.09 | 704 | 326 | 0.62 | 0.55 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 11.70 | 13.40 | 12.55 | 12.40 | +5.70 | +85.08% | 0.08 | 4 | 56 | 0.61 | 0.50 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 170.00 | 9.90 | 12.20 | 11.05 | 9.60 | +1.50 | +18.52% | 0.07 | 3 | 49 | 0.62 | 0.45 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 175.00 | 8.10 | 10.60 | 9.35 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.63 | 0.40 | 0.01 | -0.14 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 180.00 | 5.50 | 8.30 | 6.90 | 6.20 | -0.40 | -6.07% | 0.04 | 4 | 37 | 0.57 | 0.35 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 185.00 | 5.70 | 8.00 | 6.85 | 6.10 | +1.10 | +22.00% | 0.04 | 2 | 12 | 0.63 | 0.30 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 190.00 | 4.60 | 6.00 | 5.30 | 5.00 | +1.00 | +25.00% | 0.03 | 4 | 201 | 0.60 | 0.26 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 195.00 | 3.10 | 4.30 | 3.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.56 | 0.22 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 200.00 | 2.00 | 4.50 | 3.25 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.58 | 0.18 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 210.00 | 0.65 | 3.10 | 1.88 | 2.05 | -1.75 | -46.06% | 0.01 | 1 | 18 | 0.54 | 0.12 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 220.00 | 0.45 | 1.95 | 1.20 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.08 | 0.00 | -0.05 | 11/11/2025 | 11/26/2025 4:00:08 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.05 | 0.00 | -0.03 | 10/22/2025 | 11/26/2025 4:00:08 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.03 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 3.80 | 1.90 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 2.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:08 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 4:00:08 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.44 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 11/26/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.34 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.24 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/26/2025 4:00:08 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.06 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:08 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | -0.02 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 4:00:08 PM EST |
| 100.00 | 0.10 | 1.60 | 0.85 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.73 | -0.04 | 0.00 | -0.04 | 11/19/2025 | 11/26/2025 4:00:08 PM EST |
| 105.00 | 0.35 | 1.85 | 1.10 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.74 | -0.05 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 110.00 | 0.30 | 2.25 | 1.28 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.68 | -0.06 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 4:00:08 PM EST |
| 115.00 | 0.65 | 2.70 | 1.68 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.68 | -0.08 | 0.00 | -0.06 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 120.00 | 1.85 | 3.40 | 2.63 | 2.20 | -0.65 | -22.81% | 0.02 | 100 | 500 | 0.71 | -0.10 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 125.00 | 0.55 | 4.50 | 2.53 | 3.00 | -1.20 | -28.58% | 0.02 | 1 | 36 | 0.60 | -0.13 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 130.00 | 3.10 | 4.70 | 3.90 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.65 | -0.16 | 0.01 | -0.10 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 135.00 | 4.60 | 6.50 | 5.55 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 235 | 0.68 | -0.20 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 140.00 | 6.00 | 7.10 | 6.55 | 6.10 | -2.50 | -29.07% | 0.05 | 3 | 33 | 0.65 | -0.24 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 145.00 | 7.60 | 8.80 | 8.20 | 7.60 | -8.60 | -53.09% | 0.06 | 1 | 69 | 0.65 | -0.29 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 150.00 | 9.50 | 11.60 | 10.55 | 10.00 | -8.60 | -46.24% | 0.07 | 1 | 37 | 0.66 | -0.34 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 4:00:08 PM EST |
| 155.00 | 11.60 | 13.30 | 12.45 | 24.23 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.64 | -0.40 | 0.01 | -0.15 | 11/21/2025 | 11/26/2025 4:00:08 PM EST |
| 160.00 | 14.00 | 16.20 | 15.10 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.64 | -0.45 | 0.01 | -0.15 | 11/25/2025 | 11/26/2025 4:00:08 PM EST |
| 165.00 | 16.30 | 18.40 | 17.35 | 20.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | -0.50 | 0.01 | -0.15 | 11/11/2025 | 11/26/2025 4:00:08 PM EST |
| 170.00 | 19.70 | 22.40 | 21.05 | % | 0.12 | 0 | 0 | 0.65 | -0.55 | 0.01 | -0.15 | 11/26/2025 4:00:08 PM EST | |||
| 175.00 | 23.10 | 24.70 | 23.90 | 35.46 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -0.60 | 0.01 | -0.14 | 11/7/2025 | 11/26/2025 4:00:08 PM EST |
| 180.00 | 25.60 | 29.00 | 27.30 | 52.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.14 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 185.00 | 29.90 | 33.00 | 31.45 | % | 0.17 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.13 | 11/26/2025 4:00:08 PM EST | |||
| 190.00 | 33.20 | 36.90 | 35.05 | % | 0.18 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.12 | 11/26/2025 4:00:08 PM EST | |||
| 195.00 | 37.30 | 41.10 | 39.20 | % | 0.20 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.11 | 11/26/2025 4:00:08 PM EST | |||
| 200.00 | 41.60 | 45.40 | 43.50 | 73.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.09 | 11/13/2025 | 11/26/2025 4:00:08 PM EST |
| 210.00 | 50.60 | 54.00 | 52.30 | % | 0.25 | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.07 | 11/26/2025 4:00:08 PM EST | |||
| 220.00 | 59.90 | 63.30 | 61.60 | % | 0.28 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.05 | 11/26/2025 4:00:08 PM EST | |||
| 230.00 | 69.50 | 73.10 | 71.30 | % | 0.31 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.03 | 11/26/2025 4:00:08 PM EST | |||
| 240.00 | 78.80 | 82.80 | 80.80 | % | 0.34 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 11/26/2025 4:00:08 PM EST |