Options Chain for MODINE MFG CO COM (MOD) - $79.25 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.70 | 36.20 | % | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 28.10 | 31.10 | % | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 23.50 | 26.80 | % | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 19.20 | 22.40 | 25.60 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.88 | 0.01 | -0.05 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 15.30 | 18.00 | 30.40 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.82 | 0.01 | -0.07 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 13.00 | 13.80 | 10.90 | -3.35 | -23.51% | 4 | 2 | 0.68 | 0.74 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 10.00 | 10.50 | 11.00 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.65 | 0.02 | -0.08 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 7.50 | 7.80 | 7.50 | -0.20 | -2.60% | 117 | 23 | 0.66 | 0.55 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 5.40 | 5.70 | 5.32 | -4.96 | -48.25% | 13 | 45 | 0.65 | 0.45 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 3.80 | 4.10 | 4.00 | -0.10 | -2.44% | 21 | 90 | 0.65 | 0.35 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 2.60 | 2.90 | 2.44 | -0.56 | -18.67% | 11 | 526 | 0.64 | 0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 1.75 | 2.00 | 1.85 | +0.21 | +12.81% | 6 | 362 | 0.64 | 0.21 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.20 | 1.40 | 1.37 | -0.53 | -27.90% | 13 | 76 | 0.64 | 0.15 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.75 | 1.00 | 0.65 | -0.07 | -9.73% | 2 | 113 | 0.64 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 0.55 | 0.75 | 0.37 | -0.23 | -38.34% | 1 | 49 | 0.66 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 0.35 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.06 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 49 | 0.73 | 0.04 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 0.10 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.03 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.10 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.85 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 0.05 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 0.05 | 1.35 | 0.97 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.01 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 0.05 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:56 PM EST |
| 170.00 | 0.05 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.95 | 1.33 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 2.05 | 1.06 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.85 | 6.35 | 0.00 | 0.00% | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 200.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 1.50 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.15 | 0.75 | % | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.75 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.08 | 0.01 | -0.04 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 1.30 | 1.55 | 1.50 | +0.50 | +50.00% | 26 | 139 | 0.75 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 2.25 | 2.45 | 2.30 | +0.88 | +61.98% | 1 | 62 | 0.72 | -0.18 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 3.50 | 3.90 | 3.96 | +1.41 | +55.30% | 1 | 171 | 0.70 | -0.26 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 5.40 | 5.70 | 5.75 | +1.78 | +44.84% | 16 | 178 | 0.69 | -0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 7.70 | 8.20 | 8.60 | +2.50 | +40.99% | 11 | 178 | 0.68 | -0.45 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 10.50 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 261 | 0.67 | -0.55 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 13.80 | 14.90 | 13.05 | 0.00 | 0.00% | 0 | 150 | 0.68 | -0.65 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 17.70 | 18.60 | 11.81 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.73 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 21.20 | 24.10 | 16.50 | 0.00 | 0.00% | 0 | 127 | 0.72 | -0.79 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 25.90 | 27.50 | 19.60 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.85 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 29.50 | 32.90 | 27.10 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.89 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 115.00 | 34.90 | 38.00 | 33.74 | 0.00 | 0.00% | 0 | 152 | 0.83 | -0.92 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 120.00 | 39.20 | 43.00 | 25.41 | 0.00 | 0.00% | 0 | 27 | 0.87 | -0.94 | 0.01 | -0.02 | 1/31/2025 | 3/28/2025 3:59:56 PM EST |
| 125.00 | 44.10 | 47.90 | 37.68 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.96 | 0.00 | -0.02 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 130.00 | 49.10 | 52.90 | 49.88 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 54.10 | 57.70 | 56.83 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 140.00 | 59.10 | 62.70 | 15.47 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 145.00 | 64.10 | 67.70 | 66.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 150.00 | 69.10 | 72.70 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:56 PM EST |
| 155.00 | 74.10 | 77.70 | 62.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 160.00 | 79.10 | 82.70 | 79.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 165.00 | 84.30 | 87.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 170.00 | 89.20 | 92.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 175.00 | 94.20 | 97.70 | 76.63 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:56 PM EST |
| 180.00 | 99.10 | 102.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 185.00 | 104.10 | 107.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 190.00 | 109.10 | 112.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 195.00 | 114.10 | 117.70 | 54.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:56 PM EST |
| 200.00 | 119.10 | 122.70 | 82.80 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 129.10 | 132.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |