Options Chain for MODINE MFG CO COM (MOD) - $86.20 as of 2/21/2025 8:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.10 | 44.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 35.50 | 39.50 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 30.70 | 34.50 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 26.30 | 29.60 | 30.80 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.94 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 65.00 | 21.80 | 25.20 | % | 0 | 0 | 0.94 | 0.89 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 17.70 | 21.10 | % | 0 | 0 | 0.73 | 0.83 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 13.80 | 16.90 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 10.70 | 14.30 | % | 0 | 0 | 0.68 | 0.67 | 0.02 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 8.30 | 10.90 | 9.40 | % | 3 | 0 | 0.66 | 0.58 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 90.00 | 6.50 | 9.20 | 6.60 | % | 6 | 0 | 0.69 | 0.49 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 95.00 | 3.70 | 7.20 | 8.65 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.40 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 100.00 | 2.50 | 5.70 | 5.32 | % | 1 | 0 | 0.64 | 0.32 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 105.00 | 1.30 | 4.70 | 4.40 | % | 1 | 0 | 0.64 | 0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 110.00 | 1.40 | 4.00 | 2.00 | % | 1 | 0 | 0.69 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 115.00 | 1.05 | 3.40 | % | 0 | 0 | 0.71 | 0.15 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 0.30 | 3.00 | % | 0 | 0 | 0.69 | 0.12 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.20 | 2.05 | % | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.10 | 2.50 | % | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.05 | 1.65 | % | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.70 | % | 0 | 0 | 0.81 | -0.06 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.35 | 2.75 | % | 0 | 0 | 0.70 | -0.11 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 70.00 | 1.05 | 3.50 | % | 0 | 0 | 0.65 | -0.17 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 1.25 | 5.30 | 3.07 | % | 6 | 0 | 0.63 | -0.24 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 80.00 | 3.50 | 7.00 | 5.20 | % | 75 | 0 | 0.64 | -0.33 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 85.00 | 5.80 | 9.00 | 7.00 | +1.84 | +35.66% | 2 | 1 | 0.63 | -0.42 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 90.00 | 8.30 | 11.60 | 9.94 | +1.64 | +19.76% | 4 | 1 | 0.61 | -0.51 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 95.00 | 11.40 | 14.60 | 9.80 | % | 4 | 0 | 0.59 | -0.60 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 100.00 | 15.00 | 18.00 | 15.97 | % | 2 | 0 | 0.57 | -0.68 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 105.00 | 19.00 | 21.90 | % | 0 | 0 | 0.57 | -0.75 | 0.02 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 23.30 | 26.30 | % | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 27.80 | 30.80 | % | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 32.00 | 35.80 | % | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 36.90 | 40.60 | % | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 41.50 | 45.60 | % | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 46.50 | 51.40 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST |