Options Chain for MODINE MFG CO COM (MOD) - $96.47 as of 2/4/2025 2:48:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.00 | 40.80 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 33.30 | 36.10 | % | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 28.80 | 31.40 | 32.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.91 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 24.50 | 27.20 | % | 0 | 0 | 0.81 | 0.87 | 0.01 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 20.30 | 23.60 | 20.49 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.82 | 0.01 | -0.08 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 17.70 | 19.20 | 21.11 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.76 | 0.01 | -0.09 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 14.50 | 16.30 | 13.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.68 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 11.60 | 12.70 | 10.80 | -1.40 | -11.48% | 2 | 134 | 0.74 | 0.61 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 9.10 | 10.50 | 9.90 | +1.01 | +11.37% | 24 | 412 | 0.73 | 0.53 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 7.10 | 8.30 | 7.56 | +0.66 | +9.57% | 44 | 587 | 0.72 | 0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 5.60 | 6.00 | 5.85 | +0.35 | +6.37% | 102 | 172 | 0.72 | 0.38 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 4.30 | 4.70 | 4.80 | +0.38 | +8.60% | 5 | 53 | 0.72 | 0.31 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 3.20 | 3.60 | 3.50 | +0.30 | +9.38% | 80 | 371 | 0.72 | 0.26 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 2.50 | 2.75 | 2.40 | -1.30 | -35.14% | 129 | 519 | 0.72 | 0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 1.85 | 3.30 | 2.00 | +0.05 | +2.57% | 69 | 69 | 0.78 | 0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 1.45 | 1.75 | 1.50 | -1.08 | -41.86% | 8 | 35 | 0.73 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 1.20 | 1.80 | 1.20 | -0.95 | -44.19% | 2 | 74 | 0.78 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.40 | 2.35 | % | 0 | 0 | 0.81 | 0.09 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 0.15 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.08 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.30 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.06 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 0.25 | 1.95 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.05 | 0.00 | -0.04 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.15 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.04 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.10 | 1.05 | 0.54 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.03 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.10 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 0.05 | 2.30 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.00 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.15 | 0.55 | 0.55 | % | 15 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST | |
| 65.00 | 0.50 | 1.70 | 0.77 | -0.18 | -18.95% | 7 | 6 | 0.91 | -0.06 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.45 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.09 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 1.70 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 115 | 0.77 | -0.13 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 2.60 | 3.10 | 2.80 | 0.00 | 0.00% | 5 | 25 | 0.75 | -0.18 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 2.95 | 4.40 | 3.81 | -0.89 | -18.94% | 15 | 23 | 0.70 | -0.24 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 5.40 | 6.10 | 6.40 | +0.10 | +1.59% | 26 | 25 | 0.73 | -0.32 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 6.40 | 8.10 | 7.80 | -1.21 | -13.43% | 82 | 50 | 0.72 | -0.39 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 8.90 | 10.70 | 10.91 | -1.09 | -9.09% | 68 | 31 | 0.66 | -0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 13.10 | 14.00 | 14.10 | -0.70 | -4.73% | 11 | 14 | 0.77 | -0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 15.30 | 17.80 | 16.99 | +0.39 | +2.35% | 8 | 24 | 0.65 | -0.62 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 20.20 | 21.30 | 19.50 | 0.00 | 0.00% | 0 | 23 | 0.72 | -0.69 | 0.01 | -0.10 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 22.00 | 25.80 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.74 | 0.01 | -0.09 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 27.20 | 30.00 | 30.48 | 0.00 | 0.00% | 0 | 29 | 0.68 | -0.79 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 31.70 | 34.70 | 35.02 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.83 | 0.01 | -0.07 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 36.30 | 39.10 | 34.15 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.86 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 40.60 | 44.10 | 13.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.89 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 45.70 | 48.70 | % | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 50.00 | 53.50 | 16.90 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.92 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 55.20 | 58.90 | % | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 59.80 | 63.90 | % | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 64.80 | 69.00 | % | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 69.90 | 74.00 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 74.70 | 78.70 | % | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 79.60 | 83.70 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 84.70 | 88.60 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 89.20 | 94.00 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 195.00 | 94.10 | 98.80 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 200.00 | 99.30 | 104.00 | 57.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 109.70 | 113.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |