Options Chain for MODINE MFG CO COM (MOD) - $165.19 as of 12/12/2025 9:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.00 | 74.60 | 72.80 | 81.22 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:01 PM EST |
| 85.00 | 66.00 | 70.20 | 68.10 | % | 0.80 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 90.00 | 61.00 | 64.80 | 62.90 | 53.26 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:01 PM EST |
| 95.00 | 56.00 | 59.80 | 57.90 | % | 0.61 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 100.00 | 51.00 | 55.30 | 53.15 | 57.60 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 4:00:01 PM EST |
| 105.00 | 46.00 | 50.30 | 48.15 | % | 0.46 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 110.00 | 41.00 | 45.30 | 43.15 | 50.65 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.13 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 12/11/2025 4:00:01 PM EST |
| 115.00 | 36.00 | 40.40 | 38.20 | % | 0.33 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 120.00 | 31.00 | 35.20 | 33.10 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.76 | 0.99 | 0.00 | -0.07 | 11/17/2025 | 12/11/2025 4:00:01 PM EST |
| 125.00 | 26.40 | 29.30 | 27.85 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.61 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 130.00 | 21.50 | 24.60 | 23.05 | 32.00 | 0.00 | 0.00% | 0.18 | 0 | 418 | 1.34 | 0.96 | 0.00 | -0.15 | 12/4/2025 | 12/11/2025 4:00:01 PM EST |
| 135.00 | 17.00 | 20.00 | 18.50 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 218 | 1.20 | 0.94 | 0.01 | -0.18 | 11/26/2025 | 12/11/2025 4:00:01 PM EST |
| 140.00 | 12.60 | 15.60 | 14.10 | 22.65 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.17 | 0.90 | 0.01 | -0.25 | 12/2/2025 | 12/11/2025 4:00:01 PM EST |
| 145.00 | 9.10 | 11.50 | 10.30 | 20.85 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.65 | 0.87 | 0.01 | -0.28 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 150.00 | 6.00 | 8.50 | 7.25 | 16.38 | 0.00 | 0.00% | 0.05 | 0 | 210 | 0.61 | 0.81 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 155.00 | 4.00 | 6.50 | 5.25 | 8.05 | +4.05 | +101.25% | 0.03 | 5 | 54 | 0.61 | 0.75 | 0.02 | -0.37 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 160.00 | 2.30 | 4.00 | 3.15 | 3.80 | -4.90 | -56.33% | 0.02 | 1 | 309 | 0.61 | 0.65 | 0.02 | -0.40 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 165.00 | 1.45 | 3.50 | 2.48 | 3.85 | -3.25 | -45.78% | 0.02 | 9 | 244 | 0.64 | 0.53 | 0.02 | -0.41 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 170.00 | 0.80 | 3.30 | 2.05 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.64 | 0.40 | 0.02 | -0.39 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 175.00 | 0.40 | 3.40 | 1.90 | 1.85 | -1.06 | -36.43% | 0.01 | 31 | 1,205 | 0.64 | 0.30 | 0.02 | -0.35 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 180.00 | 0.30 | 0.80 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.64 | 0.21 | 0.02 | -0.29 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 185.00 | 0.10 | 2.90 | 1.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.65 | 0.14 | 0.01 | -0.23 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 0.69 | 0.09 | 0.01 | -0.17 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.06 | 0.01 | -0.12 | 12/5/2025 | 12/11/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.03 | 0.00 | -0.08 | 11/24/2025 | 12/11/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.03 | 12/11/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/11/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.42 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.57 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 12/11/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.90 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/11/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.25 | -0.01 | 0.00 | -0.07 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.57 | -0.01 | 0.00 | -0.06 | 11/28/2025 | 12/11/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 145 | 1.01 | -0.04 | 0.00 | -0.15 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 1.05 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.02 | -0.06 | 0.01 | -0.18 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 2.65 | 1.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.84 | -0.10 | 0.01 | -0.25 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 145.00 | 1.70 | 3.10 | 2.40 | 1.95 | +0.86 | +78.90% | 0.02 | 4 | 40 | 0.85 | -0.13 | 0.01 | -0.28 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 150.00 | 2.20 | 5.10 | 3.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.72 | -0.19 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 155.00 | 6.30 | 8.10 | 7.20 | 6.50 | +2.70 | +71.06% | 0.05 | 1 | 48 | 0.73 | -0.25 | 0.02 | -0.37 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 160.00 | 9.00 | 11.50 | 10.25 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.71 | -0.35 | 0.02 | -0.40 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 165.00 | 12.60 | 15.80 | 14.20 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.68 | -0.47 | 0.02 | -0.41 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 170.00 | 17.00 | 19.90 | 18.45 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.69 | -0.60 | 0.02 | -0.39 | 10/29/2025 | 12/11/2025 4:00:01 PM EST |
| 175.00 | 21.60 | 24.80 | 23.20 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.64 | -0.70 | 0.02 | -0.35 | 12/2/2025 | 12/11/2025 4:00:01 PM EST |
| 180.00 | 26.20 | 28.90 | 27.55 | % | 0.15 | 0 | 0 | 0.82 | -0.79 | 0.02 | -0.29 | 12/11/2025 4:00:01 PM EST | |||
| 185.00 | 30.80 | 34.40 | 32.60 | % | 0.18 | 0 | 0 | 0.97 | -0.86 | 0.01 | -0.23 | 12/11/2025 4:00:01 PM EST | |||
| 190.00 | 35.70 | 39.40 | 37.55 | % | 0.20 | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.17 | 12/11/2025 4:00:01 PM EST | |||
| 195.00 | 39.90 | 44.20 | 42.05 | % | 0.22 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.12 | 12/11/2025 4:00:01 PM EST | |||
| 200.00 | 44.70 | 49.30 | 47.00 | % | 0.23 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.08 | 12/11/2025 4:00:01 PM EST | |||
| 210.00 | 55.10 | 59.30 | 57.20 | % | 0.27 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.03 | 12/11/2025 4:00:01 PM EST | |||
| 220.00 | 64.60 | 69.30 | 66.95 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 12/11/2025 4:00:01 PM EST | |||
| 230.00 | 74.70 | 79.30 | 77.00 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 240.00 | 84.50 | 89.30 | 86.90 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST |