Options Chain for MODINE MFG CO COM (MOD) - $89.81 as of 5/27/2025 3:19:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.70 | 53.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 45.40 | 49.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 50.00 | 40.50 | 44.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 55.00 | 35.60 | 39.60 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 60.00 | 30.80 | 35.10 | 43.90 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.97 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 65.00 | 27.10 | 28.70 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 70.00 | 21.90 | 24.30 | 36.44 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.90 | 0.01 | -0.04 | 5/16/2025 | 5/27/2025 12:58:52 PM EST |
| 75.00 | 17.40 | 19.60 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.84 | 0.01 | -0.06 | 4/28/2025 | 5/27/2025 12:58:52 PM EST |
| 80.00 | 14.10 | 16.20 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.77 | 0.02 | -0.07 | 4/23/2025 | 5/27/2025 12:58:52 PM EST |
| 85.00 | 11.30 | 12.20 | 11.30 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.68 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 90.00 | 8.30 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.58 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 95.00 | 6.00 | 6.60 | 7.21 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.47 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 100.00 | 4.40 | 4.90 | 4.80 | +0.92 | +23.72% | 7 | 14 | 0.54 | 0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 105.00 | 3.00 | 3.40 | 3.00 | +0.15 | +5.27% | 1 | 35 | 0.54 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 110.00 | 1.80 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.21 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 115.00 | 1.30 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.16 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 120.00 | 0.80 | 1.20 | 1.83 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.11 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 125.00 | 0.65 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.08 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 130.00 | 0.40 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.06 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 135.00 | 0.00 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.04 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 140.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.20 | % | 2 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 155.00 | 0.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 55.00 | 0.00 | 1.30 | 2.29 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 12:58:52 PM EST |
| 60.00 | 0.00 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.06 | 0.01 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 70.00 | 0.75 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.10 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 12:58:52 PM EST |
| 75.00 | 1.45 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.16 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 80.00 | 2.50 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.23 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 85.00 | 4.00 | 4.40 | 4.60 | -1.30 | -22.04% | 1 | 214 | 0.56 | -0.32 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 90.00 | 5.80 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.42 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 95.00 | 8.20 | 9.30 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.53 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 100.00 | 11.60 | 12.90 | 7.94 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.63 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 105.00 | 14.60 | 16.90 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.72 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 12:58:52 PM EST |
| 110.00 | 18.00 | 21.30 | % | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.05 | 5/27/2025 12:58:52 PM EST | |||
| 115.00 | 23.10 | 25.80 | 19.25 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.84 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 12:58:52 PM EST |
| 120.00 | 26.70 | 29.20 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.04 | 5/27/2025 12:58:52 PM EST | |||
| 125.00 | 32.10 | 34.80 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.03 | 5/27/2025 12:58:52 PM EST | |||
| 130.00 | 35.90 | 40.20 | % | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 135.00 | 40.90 | 45.10 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 140.00 | 45.90 | 50.10 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 145.00 | 51.30 | 54.90 | % | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 150.00 | 56.10 | 60.10 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 155.00 | 61.00 | 64.50 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |