Options Chain for MODINE MFG CO COM (MOD) - $139.62 as of 1/22/2025 9:03:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 87.90 | 92.00 | 68.10 | 0.00 | 0.00% | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 82.90 | 86.50 | 47.00 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 78.00 | 81.20 | 78.46 | 0.00 | 0.00% | 0 | 3 | 1.88 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 73.00 | 76.80 | 73.71 | 0.00 | 0.00% | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 68.10 | 72.00 | 68.96 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 63.20 | 66.90 | 48.40 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 58.30 | 62.00 | 56.29 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 53.40 | 57.10 | 43.55 | 0.00 | 0.00% | 0 | 14 | 1.26 | 0.99 | 0.00 | -0.02 | 11/18/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 48.60 | 51.60 | 28.02 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.98 | 0.00 | -0.03 | 11/5/2024 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 43.70 | 46.80 | 41.74 | 0.00 | 0.00% | 0 | 28 | 1.04 | 0.97 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 38.90 | 42.10 | 23.10 | 0.00 | 0.00% | 0 | 51 | 1.02 | 0.95 | 0.00 | -0.06 | 12/27/2024 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 34.30 | 37.30 | 35.85 | 0.00 | 0.00% | 0 | 80 | 0.93 | 0.93 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 29.70 | 32.50 | 26.85 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.90 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 25.80 | 28.50 | 26.01 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.86 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 21.70 | 24.60 | 17.60 | 0.00 | 0.00% | 0 | 226 | 0.67 | 0.81 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 18.10 | 20.80 | 14.40 | 0.00 | 0.00% | 0 | 418 | 0.67 | 0.75 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 15.40 | 17.20 | 11.70 | 0.00 | 0.00% | 0 | 702 | 0.69 | 0.68 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 12.60 | 13.70 | 12.80 | 0.00 | 0.00% | 0 | 1,816 | 0.67 | 0.61 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 140.00 | 9.80 | 12.50 | 10.60 | 0.00 | 0.00% | 0 | 709 | 0.70 | 0.53 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 7.60 | 10.30 | 8.46 | 0.00 | 0.00% | 0 | 94 | 0.70 | 0.45 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 150.00 | 5.80 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 296 | 0.67 | 0.38 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 155.00 | 4.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 97 | 0.67 | 0.31 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 160.00 | 3.30 | 4.40 | 3.88 | 0.00 | 0.00% | 0 | 82 | 0.65 | 0.25 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 165.00 | 2.50 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 170.00 | 1.75 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.17 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 175.00 | 1.40 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.15 | 0.01 | -0.10 | 12/18/2024 | 1/21/2025 4:00:03 PM EST |
| 180.00 | 0.20 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 185.00 | 0.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.10 | 0.01 | -0.08 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 190.00 | 0.15 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.09 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.07 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 502 | 0.82 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.34 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 162 | 1.17 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 23 | 1.49 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 32 | 1.04 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.95 | 0.35 | 0.00 | 0.00% | 0 | 198 | 1.33 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 32 | 1.01 | -0.02 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.35 | 1.10 | 0.52 | 0.00 | 0.00% | 0 | 356 | 0.84 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 539 | 0.89 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.55 | 1.02 | 0.00 | 0.00% | 0 | 53 | 0.81 | -0.07 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 0.10 | 1.80 | 1.56 | 0.00 | 0.00% | 0 | 126 | 0.63 | -0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 1.15 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 183 | 0.64 | -0.14 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 1.85 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 80 | 0.65 | -0.19 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 125.00 | 3.80 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 335 | 0.66 | -0.25 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 4.30 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 30 | 0.62 | -0.32 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 6.60 | 9.10 | 8.45 | 0.00 | 0.00% | 0 | 522 | 0.63 | -0.39 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 140.00 | 8.70 | 12.00 | 11.40 | 0.00 | 0.00% | 0 | 50 | 0.63 | -0.47 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 145.00 | 11.20 | 14.80 | 14.10 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.55 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 150.00 | 14.80 | 18.00 | 17.20 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.62 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 155.00 | 18.30 | 21.50 | 47.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.69 | 0.01 | -0.14 | 7/12/2024 | 1/21/2025 4:00:03 PM EST |
| 160.00 | 22.50 | 25.20 | % | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.13 | 1/21/2025 4:00:03 PM EST | |||
| 165.00 | 26.50 | 30.10 | % | 0 | 0 | 0.59 | -0.79 | 0.01 | -0.12 | 1/21/2025 4:00:03 PM EST | |||
| 170.00 | 30.30 | 34.20 | % | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 175.00 | 35.00 | 39.00 | % | 0 | 0 | 0.79 | -0.85 | 0.01 | -0.10 | 1/21/2025 4:00:03 PM EST | |||
| 180.00 | 39.70 | 43.10 | % | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.09 | 1/21/2025 4:00:03 PM EST | |||
| 185.00 | 44.00 | 47.90 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.08 | 1/21/2025 4:00:03 PM EST | |||
| 190.00 | 49.00 | 52.70 | % | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 195.00 | 54.40 | 57.50 | % | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.07 | 1/21/2025 4:00:03 PM EST | |||
| 200.00 | 58.90 | 62.40 | % | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.05 | 1/21/2025 4:00:03 PM EST |