Options Chain for MODINE MFG CO COM (MOD) - $92.65 as of 7/10/2025 10:01:35 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 | 56.20 | 60.00 | 58.10 | 64.40 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 51.20 | 54.50 | 52.85 | % | 1.32 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 45.00 | 46.30 | 49.60 | 47.95 | 54.45 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 41.50 | 45.30 | 43.40 | 39.66 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.73 | 0.99 | 0.00 | -0.02 | 3/19/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 36.50 | 39.80 | 38.15 | % | 0.69 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 60.00 | 32.10 | 35.00 | 33.55 | 32.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.36 | 0.96 | 0.00 | -0.04 | 6/3/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 26.90 | 30.50 | 28.70 | % | 0.44 | 0 | 0 | 1.25 | 0.94 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 70.00 | 22.90 | 25.80 | 24.35 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.71 | 0.90 | 0.01 | -0.07 | 4/4/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 18.40 | 21.90 | 20.15 | 15.28 | -9.22 | -37.64% | 0.27 | 11 | 3 | 0.68 | 0.85 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 14.20 | 18.00 | 16.10 | 11.30 | -10.40 | -47.93% | 0.20 | 10 | 27 | 0.71 | 0.78 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 11.70 | 14.30 | 13.00 | 12.90 | -7.60 | -37.08% | 0.15 | 12 | 13 | 0.73 | 0.70 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 9.50 | 10.50 | 10.00 | 10.00 | -3.20 | -24.25% | 0.11 | 3,196 | 102 | 0.73 | 0.61 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 7.00 | 9.30 | 8.15 | 6.50 | -3.80 | -36.90% | 0.09 | 506 | 99 | 0.76 | 0.52 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 5.20 | 6.00 | 5.60 | 5.70 | -1.90 | -25.00% | 0.06 | 1,370 | 1,166 | 0.73 | 0.42 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 3.30 | 4.60 | 3.95 | 4.25 | -0.55 | -11.46% | 0.04 | 3 | 354 | 0.68 | 0.34 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 2.05 | 3.30 | 2.68 | 2.00 | -1.70 | -45.95% | 0.02 | 17 | 133 | 0.67 | 0.26 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 1.55 | 2.30 | 1.93 | 2.00 | -1.04 | -34.22% | 0.02 | 7 | 1,016 | 0.68 | 0.20 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 0.90 | 2.00 | 1.45 | 0.81 | -1.09 | -57.37% | 0.01 | 14 | 131 | 0.70 | 0.15 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 0.55 | 2.30 | 1.43 | 0.65 | -1.60 | -71.12% | 0.01 | 1 | 22 | 0.77 | 0.11 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 0.20 | 1.75 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.74 | 0.08 | 0.01 | -0.04 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 1.65 | 0.88 | 0.33 | -0.78 | -70.27% | 0.01 | 3 | 15 | 0.76 | 0.06 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.25 | -3.30 | -92.96% | 0.01 | 30 | 61 | 0.78 | 0.04 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.03 | 0.00 | -0.02 | 5/8/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.97 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 7/10/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.45 | 0.73 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 7/10/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/10/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.82 | -94.26% | 0.02 | 10 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.72 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.33 | -0.01 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 1.80 | 0.95 | 0.46 | -0.67 | -59.30% | 0.02 | 13 | 100 | 1.02 | -0.04 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 0.40 | 1.00 | 0.70 | 0.75 | +0.12 | +19.05% | 0.01 | 202 | 76 | 0.82 | -0.06 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 1.00 | +0.15 | +17.65% | 0.02 | 11 | 271 | 0.77 | -0.10 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 1.40 | 2.20 | 1.80 | 1.50 | +0.60 | +66.67% | 0.02 | 79 | 268 | 0.75 | -0.15 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 2.55 | 4.70 | 3.63 | 3.10 | +1.85 | +148.00% | 0.05 | 51 | 271 | 0.81 | -0.22 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 4.40 | 5.10 | 4.75 | 4.70 | +2.75 | +141.03% | 0.06 | 53 | 190 | 0.74 | -0.30 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 90.00 | 5.70 | 8.10 | 6.90 | 6.20 | +2.80 | +82.36% | 0.08 | 211 | 56 | 0.74 | -0.39 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 8.40 | 10.20 | 9.30 | 7.88 | +2.58 | +48.68% | 0.10 | 5 | 54 | 0.72 | -0.48 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 100.00 | 11.40 | 13.10 | 12.25 | 15.55 | +7.85 | +101.95% | 0.12 | 1 | 186 | 0.71 | -0.58 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 105.00 | 15.10 | 16.60 | 15.85 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.71 | -0.66 | 0.02 | -0.11 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 110.00 | 19.00 | 20.90 | 19.95 | 22.40 | +9.30 | +71.00% | 0.18 | 2 | 15 | 0.74 | -0.74 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 115.00 | 22.10 | 25.20 | 23.65 | 22.45 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.76 | -0.80 | 0.01 | -0.08 | 6/12/2025 | 7/10/2025 3:59:54 PM EST |
| 120.00 | 26.90 | 29.90 | 28.40 | 21.75 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.84 | -0.85 | 0.01 | -0.07 | 5/14/2025 | 7/10/2025 3:59:54 PM EST |
| 125.00 | 31.10 | 34.60 | 32.85 | 32.87 | -7.48 | -18.54% | 0.26 | 7 | 21 | 1.02 | -0.89 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 36.00 | 39.50 | 37.75 | 59.60 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.86 | -0.92 | 0.01 | -0.04 | 4/7/2025 | 7/10/2025 3:59:54 PM EST |
| 135.00 | 40.90 | 44.20 | 42.55 | 55.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.02 | -0.94 | 0.01 | -0.03 | 4/28/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 45.80 | 49.30 | 47.55 | % | 0.34 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 145.00 | 50.20 | 54.40 | 52.30 | % | 0.36 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 150.00 | 55.30 | 59.40 | 57.35 | % | 0.38 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 60.30 | 64.40 | 62.35 | % | 0.40 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 160.00 | 65.40 | 69.40 | 67.40 | % | 0.42 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 165.00 | 70.30 | 74.40 | 72.35 | % | 0.44 | 0 | 0 | 1.49 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 75.20 | 79.40 | 77.30 | % | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 175.00 | 80.30 | 84.40 | 82.35 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 180.00 | 85.30 | 89.40 | 87.35 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 90.30 | 94.40 | 92.35 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 95.30 | 99.40 | 97.35 | % | 0.51 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 195.00 | 100.20 | 104.40 | 102.30 | % | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 200.00 | 105.20 | 109.40 | 107.30 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 210.00 | 115.30 | 119.40 | 117.35 | % | 0.56 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |