Options Chain for MODINE MFG CO COM (MOD) - $140.37 as of 8/22/2025 8:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.40 | 67.90 | 66.15 | % | 0.88 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 59.60 | 63.00 | 61.30 | % | 0.77 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 54.50 | 58.10 | 56.30 | % | 0.66 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 49.70 | 53.30 | 51.50 | % | 0.57 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 44.80 | 48.40 | 46.60 | % | 0.49 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 40.20 | 43.70 | 41.95 | % | 0.42 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 35.40 | 39.10 | 37.25 | % | 0.35 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 30.90 | 34.50 | 32.70 | % | 0.30 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 26.60 | 30.30 | 28.45 | % | 0.25 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 22.40 | 26.00 | 24.20 | % | 0.20 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 18.50 | 22.30 | 20.40 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 14.90 | 18.70 | 16.80 | 13.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.71 | 0.01 | -0.09 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 11.70 | 15.30 | 13.50 | 11.70 | +1.50 | +14.71% | 0.10 | 1 | 11 | 0.46 | 0.64 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 8.90 | 12.60 | 10.75 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.45 | 0.56 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 6.60 | 10.30 | 8.45 | 9.00 | +2.87 | +46.82% | 0.06 | 1 | 5 | 0.45 | 0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 5.60 | 7.00 | 6.30 | 6.64 | +2.58 | +63.55% | 0.04 | 16 | 20 | 0.44 | 0.40 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 3.20 | 6.90 | 5.05 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.33 | 0.01 | -0.08 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 2.95 | 5.00 | 3.98 | 3.00 | -0.40 | -11.77% | 0.02 | 1 | 3 | 0.46 | 0.27 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 1.25 | 4.90 | 3.08 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 0.15 | 4.20 | 2.18 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.63 | -0.03 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.05 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.71 | -0.08 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 1.00 | 4.90 | 2.95 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.49 | -0.17 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 1.75 | 5.80 | 3.78 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.47 | -0.22 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 3.20 | 7.40 | 5.30 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | -0.29 | 0.01 | -0.09 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 6.00 | 8.20 | 7.10 | 6.00 | -1.80 | -23.08% | 0.05 | 2 | 3 | 0.47 | -0.36 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 7.10 | 10.70 | 8.90 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.44 | 0.02 | -0.09 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 9.80 | 13.70 | 11.75 | % | 0.08 | 0 | 0 | 0.44 | -0.52 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 12.80 | 17.00 | 14.90 | % | 0.10 | 0 | 0 | 0.44 | -0.60 | 0.02 | -0.09 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 16.20 | 20.20 | 18.20 | % | 0.12 | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 20.30 | 24.00 | 22.15 | % | 0.14 | 0 | 0 | 0.43 | -0.73 | 0.01 | -0.08 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 24.30 | 27.80 | 26.05 | % | 0.16 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.07 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 28.80 | 32.50 | 30.65 | % | 0.18 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.06 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 33.40 | 37.00 | 35.20 | % | 0.20 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.05 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 38.20 | 41.50 | 39.85 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 42.90 | 46.50 | 44.70 | % | 0.24 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 47.70 | 51.30 | 49.50 | % | 0.26 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 52.60 | 56.20 | 54.40 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 57.50 | 61.10 | 59.30 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST |