Options Chain for MODINE MFG CO COM (MOD) - $105.51 as of 7/29/2025 2:21:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.30 | 71.40 | 69.35 | % | 1.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 50.00 | 62.20 | 66.40 | 64.30 | % | 1.29 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 55.00 | 57.60 | 61.50 | 59.55 | % | 1.08 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 60.00 | 52.60 | 56.60 | 54.60 | % | 0.91 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 65.00 | 48.00 | 51.70 | 49.85 | % | 0.77 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 7/29/2025 12:58:48 PM EST | |||
| 70.00 | 42.60 | 46.90 | 44.75 | % | 0.64 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 75.00 | 38.10 | 42.10 | 40.10 | % | 0.53 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.02 | 7/29/2025 12:58:48 PM EST | |||
| 80.00 | 33.50 | 37.20 | 35.35 | % | 0.44 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.03 | 7/29/2025 12:58:48 PM EST | |||
| 85.00 | 29.50 | 32.90 | 31.20 | % | 0.37 | 0 | 0 | 0.82 | 0.89 | 0.01 | -0.04 | 7/29/2025 12:58:48 PM EST | |||
| 90.00 | 25.00 | 28.20 | 26.60 | 11.38 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.65 | 0.84 | 0.01 | -0.06 | 7/21/2025 | 7/29/2025 12:58:48 PM EST |
| 95.00 | 21.50 | 23.80 | 22.65 | 14.94 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.63 | 0.78 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 100.00 | 18.20 | 20.30 | 19.25 | 17.90 | +6.15 | +52.34% | 0.19 | 1 | 40 | 0.63 | 0.71 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 105.00 | 15.10 | 16.80 | 15.95 | 14.40 | +5.10 | +54.84% | 0.15 | 7 | 34 | 0.60 | 0.64 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 110.00 | 11.90 | 13.90 | 12.90 | 11.40 | +4.00 | +54.06% | 0.12 | 1 | 57 | 0.59 | 0.56 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 115.00 | 9.60 | 11.20 | 10.40 | 10.57 | +5.30 | +100.57% | 0.09 | 6 | 25 | 0.58 | 0.48 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 120.00 | 7.60 | 8.80 | 8.20 | 8.31 | +4.41 | +113.08% | 0.07 | 916 | 24 | 0.59 | 0.41 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 125.00 | 5.90 | 6.90 | 6.40 | 4.75 | % | 0.05 | 6 | 0 | 0.59 | 0.34 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:48 PM EST | |
| 130.00 | 4.40 | 5.30 | 4.85 | 4.85 | % | 0.04 | 8 | 0 | 0.57 | 0.28 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:48 PM EST | |
| 135.00 | 3.30 | 4.20 | 3.75 | 3.75 | +1.60 | +74.42% | 0.03 | 7 | 2 | 0.59 | 0.23 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 140.00 | 2.45 | 3.10 | 2.78 | % | 0.02 | 0 | 0 | 0.59 | 0.18 | 0.01 | -0.06 | 7/29/2025 12:58:48 PM EST | |||
| 145.00 | 0.80 | 3.40 | 2.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.14 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:48 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:58:48 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.27 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 12:58:48 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 7/29/2025 12:58:48 PM EST | |||
| 70.00 | 0.05 | 1.90 | 0.98 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 75.00 | 0.15 | 1.30 | 0.73 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.04 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 80.00 | 0.70 | 1.45 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 85.00 | 0.00 | 3.60 | 1.80 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.69 | -0.11 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 12:58:48 PM EST |
| 90.00 | 1.70 | 2.40 | 2.05 | 2.10 | -1.30 | -38.24% | 0.02 | 1 | 29 | 0.64 | -0.16 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 95.00 | 2.70 | 3.30 | 3.00 | 3.00 | -3.60 | -54.55% | 0.03 | 15 | 5 | 0.57 | -0.22 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 100.00 | 3.80 | 4.90 | 4.35 | 4.50 | -2.80 | -38.36% | 0.04 | 2 | 7 | 0.61 | -0.29 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 105.00 | 5.40 | 7.10 | 6.25 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.60 | -0.36 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 12:58:48 PM EST |
| 110.00 | 7.70 | 9.20 | 8.45 | 8.70 | -7.70 | -46.96% | 0.08 | 1 | 3 | 0.61 | -0.44 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 115.00 | 9.90 | 11.90 | 10.90 | 11.60 | -11.55 | -49.90% | 0.09 | 10 | 20 | 0.57 | -0.52 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:48 PM EST |
| 120.00 | 12.70 | 14.60 | 13.65 | % | 0.11 | 0 | 0 | 0.59 | -0.59 | 0.02 | -0.09 | 7/29/2025 12:58:48 PM EST | |||
| 125.00 | 15.90 | 17.80 | 16.85 | % | 0.13 | 0 | 0 | 0.57 | -0.66 | 0.01 | -0.08 | 7/29/2025 12:58:48 PM EST | |||
| 130.00 | 19.50 | 21.30 | 20.40 | % | 0.16 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.08 | 7/29/2025 12:58:48 PM EST | |||
| 135.00 | 22.90 | 25.00 | 23.95 | % | 0.18 | 0 | 0 | 0.58 | -0.77 | 0.01 | -0.07 | 7/29/2025 12:58:48 PM EST | |||
| 140.00 | 26.10 | 29.70 | 27.90 | % | 0.20 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.06 | 7/29/2025 12:58:48 PM EST | |||
| 145.00 | 30.50 | 34.20 | 32.35 | % | 0.22 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.05 | 7/29/2025 12:58:48 PM EST |