Options Chain for MODINE MFG CO COM (MOD) - $137.59 as of 12/26/2025 1:29:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.20 | 90.20 | 88.20 | 113.60 | 0.00 | 0.00% | 1.76 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 81.30 | 85.30 | 83.30 | 52.60 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.68 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 76.30 | 80.30 | 78.30 | % | 1.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 71.40 | 75.40 | 73.40 | 34.29 | 0.00 | 0.00% | 1.13 | 0 | 9 | 1.44 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 66.50 | 70.50 | 68.50 | 49.00 | 0.00 | 0.00% | 0.98 | 0 | 8 | 1.33 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 61.60 | 65.30 | 63.45 | 31.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.02 | 6/23/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 56.80 | 60.80 | 58.80 | % | 0.73 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 52.10 | 56.00 | 54.05 | 47.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.01 | 0.96 | 0.00 | -0.04 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 47.30 | 51.30 | 49.30 | 19.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.93 | 0.93 | 0.00 | -0.06 | 7/21/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 43.10 | 45.90 | 44.50 | 64.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.80 | 0.91 | 0.00 | -0.08 | 10/29/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 38.70 | 41.60 | 40.15 | 40.10 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.79 | 0.89 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 34.50 | 37.10 | 35.80 | 40.60 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.66 | 0.86 | 0.01 | -0.09 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 30.00 | 33.90 | 31.95 | 32.60 | -4.40 | -11.90% | 0.29 | 1 | 5 | 0.69 | 0.83 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 26.30 | 29.20 | 27.75 | 22.40 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.66 | 0.79 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 22.50 | 26.50 | 24.50 | 18.90 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.68 | 0.75 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 19.50 | 22.40 | 20.95 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.66 | 0.70 | 0.01 | -0.12 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 16.50 | 20.10 | 18.30 | 16.92 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.67 | 0.64 | 0.01 | -0.12 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 14.00 | 17.50 | 15.75 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.67 | 0.58 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 11.90 | 13.50 | 12.70 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.64 | 0.52 | 0.01 | -0.12 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 9.70 | 11.40 | 10.55 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.63 | 0.46 | 0.01 | -0.12 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 8.50 | 10.40 | 9.45 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 286 | 0.64 | 0.41 | 0.01 | -0.12 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 6.40 | 8.10 | 7.25 | 9.33 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.63 | 0.35 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 5.50 | 7.40 | 6.45 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.64 | 0.31 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 4.30 | 6.10 | 5.20 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.65 | 0.27 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 3.50 | 5.10 | 4.30 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.65 | 0.23 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 2.45 | 4.40 | 3.43 | 4.74 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.64 | 0.20 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 1.80 | 4.80 | 3.30 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.67 | 0.17 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 185.00 | 1.35 | 4.30 | 2.83 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | 0.15 | 0.01 | -0.08 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 0.90 | 3.90 | 2.40 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | 0.14 | 0.01 | -0.07 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 0.65 | 3.70 | 2.18 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.12 | 0.01 | -0.07 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 200.00 | 0.30 | 3.50 | 1.90 | 13.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.11 | 0.01 | -0.07 | 10/16/2025 | 12/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 3.30 | 1.65 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.07 | 0.00 | -0.05 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 220.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.00 | 1.00 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.94 | 0.03 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.70 | 1.35 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.41 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.90 | 1.45 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.20 | -0.03 | 0.00 | -0.03 | 11/24/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 3.00 | 1.50 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.11 | -0.04 | 0.00 | -0.04 | 8/20/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 3.20 | 1.68 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | -0.07 | 0.00 | -0.06 | 11/6/2025 | 12/26/2025 4:00:00 PM EST |
| 95.00 | 0.50 | 2.00 | 1.25 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | -0.09 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 100.00 | 1.00 | 4.10 | 2.55 | 2.00 | -0.35 | -14.90% | 0.03 | 30 | 417 | 0.75 | -0.11 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 105.00 | 0.65 | 3.90 | 2.28 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.64 | -0.14 | 0.01 | -0.09 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 110.00 | 3.10 | 4.70 | 3.90 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 310 | 0.71 | -0.17 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 115.00 | 2.95 | 4.90 | 3.93 | 5.10 | +0.10 | +2.00% | 0.03 | 1 | 12 | 0.62 | -0.21 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 120.00 | 4.20 | 6.30 | 5.25 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.61 | -0.25 | 0.01 | -0.11 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 125.00 | 6.20 | 7.80 | 7.00 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.61 | -0.30 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 130.00 | 9.20 | 10.20 | 9.70 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.64 | -0.36 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 135.00 | 10.50 | 12.20 | 11.35 | 12.10 | +0.08 | +0.67% | 0.08 | 1 | 129 | 0.60 | -0.42 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 140.00 | 13.90 | 14.70 | 14.30 | 16.16 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.61 | -0.48 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 145.00 | 16.50 | 17.90 | 17.20 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.60 | -0.54 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 150.00 | 19.30 | 21.20 | 20.25 | 22.40 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.59 | -0.59 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 155.00 | 22.50 | 25.60 | 24.05 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.60 | -0.65 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 160.00 | 27.00 | 30.20 | 28.60 | 28.15 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.63 | -0.69 | 0.01 | -0.11 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 165.00 | 30.00 | 34.00 | 32.00 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.60 | -0.73 | 0.01 | -0.10 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 170.00 | 34.50 | 38.00 | 36.25 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.60 | -0.77 | 0.01 | -0.10 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 175.00 | 38.50 | 42.20 | 40.35 | 27.40 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.58 | -0.80 | 0.01 | -0.09 | 11/28/2025 | 12/26/2025 4:00:00 PM EST |
| 180.00 | 43.00 | 46.60 | 44.80 | % | 0.25 | 0 | 0 | 0.57 | -0.83 | 0.01 | -0.08 | 12/26/2025 4:00:00 PM EST | |||
| 185.00 | 47.50 | 51.10 | 49.30 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | -0.85 | 0.01 | -0.08 | 10/29/2025 | 12/26/2025 4:00:00 PM EST |
| 190.00 | 52.00 | 55.70 | 53.85 | 38.30 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.52 | -0.86 | 0.01 | -0.07 | 11/28/2025 | 12/26/2025 4:00:00 PM EST |
| 195.00 | 56.60 | 60.40 | 58.50 | % | 0.30 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 200.00 | 61.30 | 65.00 | 63.15 | % | 0.32 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.07 | 12/26/2025 4:00:00 PM EST | |||
| 210.00 | 71.00 | 74.70 | 72.85 | % | 0.35 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 220.00 | 80.80 | 84.40 | 82.60 | % | 0.38 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.05 | 12/26/2025 4:00:00 PM EST | |||
| 230.00 | 90.40 | 94.30 | 92.35 | % | 0.40 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST | |||
| 240.00 | 100.30 | 104.30 | 102.30 | % | 0.43 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:00 PM EST |