Options Chain for MODINE MFG CO COM (MOD) - $147.82 as of 10/3/2025 3:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 111.20 | 114.60 | 112.90 | % | 3.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 106.30 | 109.80 | 108.05 | % | 2.70 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 101.30 | 104.80 | 103.05 | 59.90 | 0.00 | 0.00% | 2.29 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 96.30 | 99.70 | 98.00 | % | 1.96 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 91.50 | 94.90 | 93.20 | 90.87 | 0.00 | 0.00% | 1.69 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 86.40 | 90.00 | 88.20 | % | 1.47 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 81.50 | 84.90 | 83.20 | 41.66 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 76.60 | 80.10 | 78.35 | 40.14 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.52 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 71.60 | 75.10 | 73.35 | 40.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 66.70 | 70.20 | 68.45 | 37.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 61.90 | 64.60 | 63.25 | 54.50 | 0.00 | 0.00% | 0.74 | 0 | 13 | 1.11 | 0.99 | 0.00 | -0.02 | 8/4/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 57.10 | 59.70 | 58.40 | 49.94 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.03 | 0.98 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 52.20 | 55.70 | 53.95 | 38.65 | 0.00 | 0.00% | 0.57 | 0 | 19 | 0.95 | 0.97 | 0.00 | -0.03 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 47.50 | 50.20 | 48.85 | 42.00 | 0.00 | 0.00% | 0.49 | 0 | 48 | 0.91 | 0.95 | 0.00 | -0.05 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 43.00 | 45.80 | 44.40 | 47.25 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.88 | 0.93 | 0.00 | -0.06 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 39.10 | 41.30 | 40.20 | 45.88 | 0.00 | 0.00% | 0.37 | 0 | 34 | 0.67 | 0.91 | 0.00 | -0.07 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 34.40 | 37.20 | 35.80 | 33.10 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.66 | 0.87 | 0.01 | -0.09 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 30.00 | 33.00 | 31.50 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.64 | 0.84 | 0.01 | -0.10 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 26.80 | 29.80 | 28.30 | 28.40 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.68 | 0.79 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 23.80 | 25.70 | 24.75 | 24.30 | +1.03 | +4.43% | 0.19 | 4 | 64 | 0.67 | 0.75 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 20.20 | 22.50 | 21.35 | 20.80 | +2.40 | +13.05% | 0.16 | 2 | 98 | 0.66 | 0.70 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 17.40 | 19.60 | 18.50 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.66 | 0.64 | 0.01 | -0.15 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 15.50 | 16.70 | 16.10 | 15.67 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.67 | 0.59 | 0.01 | -0.15 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 13.30 | 14.40 | 13.85 | 13.40 | +0.70 | +5.52% | 0.09 | 503 | 73 | 0.67 | 0.53 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 10.20 | 12.10 | 11.15 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.64 | 0.48 | 0.01 | -0.15 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 8.80 | 11.00 | 9.90 | 8.69 | 0.00 | 0.00% | 0.06 | 0 | 301 | 0.67 | 0.42 | 0.01 | -0.15 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 7.10 | 8.70 | 7.90 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.65 | 0.37 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 6.10 | 8.50 | 7.30 | 6.10 | +0.20 | +3.39% | 0.04 | 2 | 58 | 0.68 | 0.32 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 4.80 | 6.40 | 5.60 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.65 | 0.28 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 3.50 | 5.60 | 4.55 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 790 | 0.65 | 0.24 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 1.15 | 3.80 | 2.48 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.20 | 0.01 | -0.10 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 0.95 | 3.90 | 2.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.59 | 0.17 | 0.01 | -0.09 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 1.45 | 3.90 | 2.68 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.14 | 0.01 | -0.08 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 1.40 | 2.90 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.65 | 0.12 | 0.01 | -0.07 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 0.40 | 3.30 | 1.85 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.08 | 0.00 | -0.05 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.06 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:03 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 5.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 184 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.51 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.10 | 0.90 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.97 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.32 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.25 | 1.00 | 0.63 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.79 | -0.02 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 3.90 | 1.95 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.15 | -0.03 | 0.00 | -0.03 | 8/19/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.50 | 1.55 | 1.03 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.72 | -0.05 | 0.00 | -0.05 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 1.10 | 2.10 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.74 | -0.07 | 0.00 | -0.06 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 1.50 | 2.05 | 1.78 | 2.00 | +0.15 | +8.11% | 0.02 | 13 | 27 | 0.68 | -0.09 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 2.30 | 3.10 | 2.70 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.69 | -0.13 | 0.01 | -0.09 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 3.10 | 3.90 | 3.50 | 3.75 | -0.18 | -4.58% | 0.03 | 4 | 57 | 0.67 | -0.16 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 4.20 | 5.70 | 4.95 | 5.20 | +0.02 | +0.39% | 0.04 | 2 | 23 | 0.68 | -0.21 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 5.80 | 6.80 | 6.30 | 6.55 | -0.25 | -3.68% | 0.05 | 2 | 21 | 0.67 | -0.25 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 7.60 | 8.80 | 8.20 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.67 | -0.30 | 0.01 | -0.14 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 9.40 | 11.00 | 10.20 | 12.71 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.67 | -0.36 | 0.01 | -0.15 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 10.30 | 13.40 | 11.85 | 12.40 | +2.29 | +22.66% | 0.08 | 2 | 2 | 0.63 | -0.41 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 14.10 | 16.20 | 15.15 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.47 | 0.01 | -0.15 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 17.00 | 18.90 | 17.95 | 24.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | -0.52 | 0.01 | -0.15 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 20.10 | 22.20 | 21.15 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.01 | -0.15 | 10/3/2025 4:00:03 PM EST | |||
| 165.00 | 23.40 | 25.80 | 24.60 | % | 0.15 | 0 | 0 | 0.65 | -0.63 | 0.01 | -0.14 | 10/3/2025 4:00:03 PM EST | |||
| 170.00 | 26.90 | 29.20 | 28.05 | % | 0.17 | 0 | 0 | 0.64 | -0.68 | 0.01 | -0.13 | 10/3/2025 4:00:03 PM EST | |||
| 175.00 | 30.90 | 32.90 | 31.90 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.01 | -0.12 | 10/3/2025 4:00:03 PM EST | |||
| 180.00 | 33.60 | 37.00 | 35.30 | % | 0.20 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.11 | 10/3/2025 4:00:03 PM EST | |||
| 185.00 | 38.00 | 41.90 | 39.95 | % | 0.22 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.10 | 10/3/2025 4:00:03 PM EST | |||
| 190.00 | 43.20 | 46.30 | 44.75 | % | 0.24 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 195.00 | 47.70 | 50.70 | 49.20 | % | 0.25 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.08 | 10/3/2025 4:00:03 PM EST | |||
| 200.00 | 52.30 | 55.20 | 53.75 | 55.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.07 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 61.80 | 64.50 | 63.15 | % | 0.30 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 220.00 | 70.50 | 74.20 | 72.35 | % | 0.33 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.04 | 10/3/2025 4:00:03 PM EST |