Options Chain for MODINE MFG CO COM (MOD) - $104.54 as of 7/4/2025 8:20:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 67.40 | 71.20 | 69.30 | % | 1.98 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 40.00 | 62.70 | 66.30 | 64.50 | % | 1.61 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 45.00 | 57.70 | 61.30 | 59.50 | % | 1.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 50.00 | 52.70 | 56.50 | 54.60 | 39.66 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.73 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 7/3/2025 12:59:02 PM EST |
| 55.00 | 47.50 | 51.80 | 49.65 | % | 0.90 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 60.00 | 42.80 | 47.00 | 44.90 | 32.75 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.43 | 0.99 | 0.00 | -0.02 | 6/3/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 37.90 | 42.10 | 40.00 | % | 0.62 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 70.00 | 33.10 | 37.00 | 35.05 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.13 | 0.97 | 0.00 | -0.03 | 4/4/2025 | 7/3/2025 12:59:02 PM EST |
| 75.00 | 29.10 | 31.70 | 30.40 | 28.29 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.93 | 0.93 | 0.01 | -0.05 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 80.00 | 24.70 | 26.60 | 25.65 | 25.97 | +2.23 | +9.40% | 0.32 | 1 | 25 | 0.49 | 0.90 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 85.00 | 20.50 | 22.80 | 21.65 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.57 | 0.86 | 0.01 | -0.07 | 6/25/2025 | 7/3/2025 12:59:02 PM EST |
| 90.00 | 16.60 | 18.30 | 17.45 | 17.15 | +1.56 | +10.01% | 0.19 | 1 | 100 | 0.55 | 0.80 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 95.00 | 13.50 | 14.50 | 14.00 | 13.50 | +1.28 | +10.48% | 0.15 | 3 | 68 | 0.57 | 0.73 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 100.00 | 10.30 | 11.30 | 10.80 | 10.30 | +1.20 | +13.19% | 0.11 | 3 | 1,289 | 0.57 | 0.64 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 105.00 | 7.70 | 8.40 | 8.05 | 8.00 | +0.89 | +12.52% | 0.08 | 2 | 349 | 0.54 | 0.55 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 110.00 | 5.60 | 6.10 | 5.85 | 6.00 | +1.10 | +22.45% | 0.05 | 4 | 128 | 0.54 | 0.45 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 115.00 | 3.90 | 4.70 | 4.30 | 4.63 | +0.93 | +25.14% | 0.04 | 1 | 1,007 | 0.53 | 0.36 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 120.00 | 2.65 | 3.50 | 3.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.55 | 0.29 | 0.02 | -0.08 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 125.00 | 1.90 | 2.40 | 2.15 | 2.25 | +0.23 | +11.39% | 0.02 | 1 | 21 | 0.55 | 0.23 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 130.00 | 1.40 | 1.80 | 1.60 | 1.50 | +0.12 | +8.70% | 0.01 | 3 | 26 | 0.56 | 0.18 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 135.00 | 0.95 | 1.35 | 1.15 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | 0.14 | 0.01 | -0.05 | 6/25/2025 | 7/3/2025 12:59:02 PM EST |
| 140.00 | 0.55 | 1.75 | 1.15 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | 0.10 | 0.01 | -0.04 | 5/13/2025 | 7/3/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.07 | 0.01 | -0.03 | 5/8/2025 | 7/3/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 1.85 | 0.93 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.84 | 0.05 | 0.00 | -0.03 | 5/30/2025 | 7/3/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.04 | 0.00 | -0.02 | 3/5/2025 | 7/3/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.88 | -0.73 | -45.35% | 0.00 | 2 | 13 | 0.93 | 0.03 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.02 | 0.00 | -0.01 | 2/7/2025 | 7/3/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 0.83 | +0.78 | +1,560.00% | 0.00 | 2 | 24 | 1.01 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:59:02 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/3/2025 12:59:02 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:59:02 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:02 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 7/3/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.24 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 7/3/2025 12:59:02 PM EST |
| 60.00 | 0.10 | 0.90 | 0.50 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.93 | -0.01 | 0.00 | -0.02 | 6/25/2025 | 7/3/2025 12:59:02 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.76 | -0.03 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.02 | -0.03 | 0.00 | -0.03 | 6/30/2025 | 7/3/2025 12:59:02 PM EST |
| 75.00 | 0.50 | 1.15 | 0.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.71 | -0.07 | 0.01 | -0.05 | 7/1/2025 | 7/3/2025 12:59:02 PM EST |
| 80.00 | 0.95 | 1.60 | 1.28 | 1.26 | -0.14 | -10.00% | 0.02 | 1 | 267 | 0.68 | -0.10 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 85.00 | 1.55 | 2.15 | 1.85 | 1.77 | -1.12 | -38.76% | 0.02 | 1 | 168 | 0.65 | -0.14 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 90.00 | 2.50 | 3.20 | 2.85 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.63 | -0.20 | 0.01 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 95.00 | 3.60 | 4.70 | 4.15 | 6.16 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.61 | -0.27 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 100.00 | 5.60 | 6.20 | 5.90 | 6.00 | -1.00 | -14.29% | 0.06 | 1 | 192 | 0.58 | -0.36 | 0.02 | -0.10 | 7/3/2025 | 7/3/2025 12:59:02 PM EST |
| 105.00 | 7.80 | 8.50 | 8.15 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.59 | -0.45 | 0.02 | -0.10 | 6/26/2025 | 7/3/2025 12:59:02 PM EST |
| 110.00 | 10.50 | 12.10 | 11.30 | 13.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.60 | -0.55 | 0.02 | -0.10 | 7/2/2025 | 7/3/2025 12:59:02 PM EST |
| 115.00 | 13.90 | 15.20 | 14.55 | 22.45 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.59 | -0.64 | 0.02 | -0.09 | 6/12/2025 | 7/3/2025 12:59:02 PM EST |
| 120.00 | 17.70 | 19.30 | 18.50 | 21.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.61 | -0.71 | 0.02 | -0.08 | 5/14/2025 | 7/3/2025 12:59:02 PM EST |
| 125.00 | 21.00 | 24.40 | 22.70 | 40.35 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.60 | -0.77 | 0.01 | -0.07 | 2/21/2025 | 7/3/2025 12:59:02 PM EST |
| 130.00 | 25.70 | 27.80 | 26.75 | 59.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.67 | -0.82 | 0.01 | -0.06 | 4/7/2025 | 7/3/2025 12:59:02 PM EST |
| 135.00 | 29.90 | 32.70 | 31.30 | 55.41 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.76 | -0.86 | 0.01 | -0.05 | 4/28/2025 | 7/3/2025 12:59:02 PM EST |
| 140.00 | 34.70 | 38.00 | 36.35 | % | 0.26 | 0 | 0 | 0.85 | -0.90 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 39.50 | 42.70 | 41.10 | % | 0.28 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 43.90 | 47.90 | 45.90 | % | 0.31 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 155.00 | 48.70 | 52.70 | 50.70 | % | 0.33 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 160.00 | 53.60 | 57.80 | 55.70 | % | 0.35 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 165.00 | 58.90 | 62.70 | 60.80 | % | 0.37 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 170.00 | 63.90 | 67.70 | 65.80 | % | 0.39 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 175.00 | 68.90 | 72.60 | 70.75 | % | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 180.00 | 74.30 | 77.80 | 76.05 | % | 0.42 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 78.90 | 82.70 | 80.80 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 190.00 | 83.90 | 87.60 | 85.75 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 195.00 | 88.90 | 92.70 | 90.80 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 94.00 | 97.70 | 95.85 | % | 0.48 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 210.00 | 103.50 | 107.70 | 105.60 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST |