Options Chain for MODINE MFG CO COM (MOD) - $91.91 as of 7/11/2025 8:39:57 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 50.20 | 54.20 | 52.20 | % | 1.31 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
45.00 | 45.30 | 49.20 | 47.25 | % | 1.05 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
50.00 | 40.30 | 44.20 | 42.25 | % | 0.84 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
55.00 | 35.30 | 39.10 | 37.20 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
60.00 | 30.30 | 34.20 | 32.25 | 43.90 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:49 PM EST |
65.00 | 25.20 | 29.20 | 27.20 | % | 0.42 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
70.00 | 21.10 | 23.80 | 22.45 | 29.46 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
75.00 | 16.10 | 19.10 | 17.60 | 14.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.53 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
80.00 | 11.30 | 13.70 | 12.50 | 21.36 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.23 | 0.96 | 0.01 | -0.05 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
85.00 | 6.90 | 8.90 | 7.90 | 8.00 | +1.00 | +14.29% | 0.09 | 1 | 15 | 0.81 | 0.86 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
90.00 | 3.40 | 5.90 | 4.65 | 4.77 | -1.68 | -26.05% | 0.05 | 1 | 42 | 0.49 | 0.64 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
95.00 | 0.90 | 1.75 | 1.33 | 1.50 | -1.75 | -53.85% | 0.01 | 15 | 78 | 0.48 | 0.35 | 0.06 | -0.18 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
100.00 | 0.35 | 1.10 | 0.73 | 0.60 | -0.46 | -43.40% | 0.01 | 38 | 264 | 0.61 | 0.14 | 0.03 | -0.11 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
105.00 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.58 | 0.04 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
110.00 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.76 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
115.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 112 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
120.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
125.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
135.00 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
150.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:49 PM EST |
155.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:49 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
55.00 | 0.00 | 1.35 | 0.68 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:49 PM EST |
60.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
65.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:49 PM EST |
70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
75.00 | 0.00 | 0.70 | 0.35 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 393 | 1.04 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
80.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.70 | -0.04 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
85.00 | 0.35 | 2.20 | 1.28 | 0.65 | -0.35 | -35.00% | 0.02 | 73 | 464 | 0.83 | -0.14 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
90.00 | 1.00 | 2.35 | 1.68 | 1.80 | -0.30 | -14.29% | 0.02 | 100 | 689 | 0.52 | -0.36 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
95.00 | 3.60 | 5.20 | 4.40 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 360 | 0.54 | -0.65 | 0.06 | -0.18 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
100.00 | 7.40 | 9.40 | 8.40 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.87 | -0.86 | 0.03 | -0.11 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
105.00 | 11.40 | 14.30 | 12.85 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.10 | -0.96 | 0.01 | -0.04 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
110.00 | 16.10 | 19.40 | 17.75 | % | 0.16 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
115.00 | 21.00 | 24.00 | 22.50 | 20.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:49 PM EST |
120.00 | 25.90 | 29.60 | 27.75 | % | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
125.00 | 31.00 | 34.80 | 32.90 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
130.00 | 35.90 | 39.80 | 37.85 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
135.00 | 40.90 | 44.80 | 42.85 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
140.00 | 46.00 | 49.80 | 47.90 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
145.00 | 50.90 | 54.80 | 52.85 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
150.00 | 56.00 | 59.80 | 57.90 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
155.00 | 60.90 | 64.80 | 62.85 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |