Options Chain for MODINE MFG CO COM (MOD) - $75.86 as of 4/18/2025 7:39:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.00 | 43.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 40.00 | 34.20 | 38.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 45.00 | 29.30 | 33.30 | 39.00 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.98 | 0.00 | -0.01 | 4/2/2025 | 4/17/2025 3:59:52 PM EST |
| 50.00 | 24.50 | 28.00 | % | 0 | 0 | 1.46 | 0.96 | 0.00 | -0.02 | 4/17/2025 3:59:52 PM EST | |||
| 55.00 | 20.30 | 23.10 | % | 0 | 0 | 1.23 | 0.91 | 0.01 | -0.05 | 4/17/2025 3:59:52 PM EST | |||
| 60.00 | 16.40 | 19.40 | 25.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.86 | 0.01 | -0.06 | 2/25/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 11.30 | 14.10 | 13.05 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.79 | 0.02 | -0.08 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 9.10 | 10.20 | 10.10 | +0.65 | +6.88% | 1 | 105 | 0.78 | 0.68 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 6.00 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 1,509 | 0.74 | 0.56 | 0.03 | -0.10 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 3.70 | 4.50 | 4.40 | +0.65 | +17.34% | 5 | 375 | 0.69 | 0.42 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 2.30 | 2.75 | 2.60 | +0.40 | +18.19% | 4 | 531 | 0.69 | 0.30 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 1.30 | 1.65 | 1.60 | +0.20 | +14.29% | 22 | 240 | 0.66 | 0.20 | 0.02 | -0.07 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 95.00 | 0.65 | 1.30 | 0.80 | -0.45 | -36.00% | 6 | 585 | 0.68 | 0.13 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 100.00 | 0.35 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 369 | 0.70 | 0.08 | 0.01 | -0.04 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 370 | 1.02 | 0.05 | 0.01 | -0.03 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 54 | 1.08 | 0.03 | 0.00 | -0.02 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.45 | 0.57 | 0.00 | 0.00% | 0 | 140 | 1.15 | 0.02 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 79 | 1.22 | 0.01 | 0.00 | -0.01 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 48 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 37 | 1.36 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 64 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.35 | 1.55 | 0.00 | 0.00% | 0 | 19 | 1.75 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.30 | 6.35 | 0.00 | 0.00% | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 4/17/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 45.00 | 0.05 | 1.55 | % | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 50.00 | 0.10 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.04 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.70 | 1.01 | -0.36 | -26.28% | 2 | 7 | 0.90 | -0.09 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 60.00 | 1.05 | 1.65 | 1.43 | -0.13 | -8.34% | 1 | 415 | 0.84 | -0.14 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 65.00 | 1.85 | 2.65 | 2.66 | +0.36 | +15.66% | 3 | 169 | 0.78 | -0.21 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 70.00 | 3.00 | 3.80 | 3.70 | -0.70 | -15.91% | 29 | 265 | 0.71 | -0.32 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 75.00 | 5.00 | 6.00 | 5.70 | 0.00 | 0.00% | 2 | 171 | 0.69 | -0.44 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 80.00 | 7.60 | 8.60 | 9.00 | -0.70 | -7.22% | 5 | 141 | 0.66 | -0.58 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 85.00 | 11.00 | 12.10 | 11.04 | 0.00 | 0.00% | 0 | 219 | 0.64 | -0.70 | 0.02 | -0.09 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 90.00 | 14.20 | 16.50 | 14.13 | 0.00 | 0.00% | 0 | 138 | 0.57 | -0.80 | 0.02 | -0.07 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 95.00 | 18.60 | 21.00 | 18.60 | 0.00 | 0.00% | 0 | 32 | 0.88 | -0.87 | 0.02 | -0.05 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 100.00 | 23.20 | 26.50 | 22.50 | 0.00 | 0.00% | 0 | 100 | 1.08 | -0.92 | 0.01 | -0.04 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 105.00 | 28.10 | 31.20 | 28.40 | +8.80 | +44.90% | 1 | 30 | 1.14 | -0.95 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 110.00 | 32.10 | 36.10 | 42.89 | 0.00 | 0.00% | 0 | 20 | 1.22 | -0.97 | 0.00 | -0.02 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 115.00 | 37.10 | 41.00 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 120.00 | 42.10 | 46.20 | 47.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 125.00 | 47.10 | 51.20 | 37.68 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:52 PM EST |
| 130.00 | 52.10 | 56.20 | 49.88 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/17/2025 3:59:52 PM EST |
| 135.00 | 57.20 | 61.20 | 56.83 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:52 PM EST |
| 140.00 | 62.10 | 66.20 | 15.47 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 4/17/2025 3:59:52 PM EST |
| 145.00 | 67.10 | 71.20 | 66.40 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/17/2025 3:59:52 PM EST |
| 150.00 | 72.10 | 76.20 | 29.50 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/17/2025 3:59:52 PM EST |
| 155.00 | 77.10 | 81.20 | 62.40 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:52 PM EST |
| 160.00 | 82.10 | 86.20 | 79.80 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:52 PM EST |
| 165.00 | 87.10 | 91.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 170.00 | 92.10 | 96.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 175.00 | 97.10 | 101.20 | 76.63 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:52 PM EST |
| 180.00 | 102.10 | 106.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 185.00 | 107.10 | 111.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 190.00 | 112.10 | 116.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 195.00 | 117.10 | 121.20 | 54.40 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 4/17/2025 3:59:52 PM EST |
| 200.00 | 122.10 | 126.20 | 82.80 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 4/17/2025 3:59:52 PM EST |
| 210.00 | 132.10 | 136.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |