Options Chain for MODINE MFG CO COM (MOD) - $152.48 as of 9/18/2025 9:32:16 AM 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 | 109.40 | 112.90 | 111.15 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 50.00 | 104.40 | 107.90 | 106.15 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 55.00 | 99.40 | 102.70 | 101.05 | % | 1.84 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 94.40 | 97.70 | 96.05 | % | 1.60 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 65.00 | 89.40 | 92.90 | 91.15 | % | 1.40 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 84.40 | 87.70 | 86.05 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 75.00 | 79.40 | 82.70 | 81.05 | % | 1.08 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 80.00 | 74.40 | 77.90 | 76.15 | % | 0.95 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 85.00 | 69.30 | 72.70 | 71.00 | % | 0.84 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 90.00 | 64.30 | 67.70 | 66.00 | 40.00 | 0.00 | 0.00% | 0.73 | 0 | 5 | 5.31 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 59.40 | 62.80 | 61.10 | 57.79 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 54.40 | 57.90 | 56.15 | 40.17 | 0.00 | 0.00% | 0.56 | 0 | 33 | 4.42 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 49.40 | 52.70 | 51.05 | 43.91 | 0.00 | 0.00% | 0.49 | 0 | 32 | 4.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 44.40 | 47.90 | 46.15 | 44.00 | 0.00 | 0.00% | 0.42 | 0 | 50 | 3.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 39.60 | 42.50 | 41.05 | 26.30 | 0.00 | 0.00% | 0.36 | 0 | 24 | 3.16 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 35.50 | 37.70 | 36.60 | 29.40 | 0.00 | 0.00% | 0.30 | 0 | 635 | 2.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 29.50 | 32.30 | 30.90 | 28.22 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 25.80 | 27.30 | 26.55 | 24.48 | 0.00 | 0.00% | 0.20 | 0 | 116 | 1.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 19.30 | 22.40 | 20.85 | 19.53 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.80 | 0.99 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 16.10 | 17.40 | 16.75 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 517 | 1.11 | 0.95 | 0.01 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 10.90 | 12.70 | 11.80 | 7.96 | 0.00 | 0.00% | 0.08 | 0 | 1,985 | 0.68 | 0.85 | 0.03 | -0.54 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 6.40 | 7.70 | 7.05 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1,634 | 0.64 | 0.66 | 0.05 | -0.87 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 2.55 | 3.40 | 2.98 | 3.10 | +0.80 | +34.79% | 0.02 | 1 | 99 | 0.50 | 0.38 | 0.06 | -0.81 | 9/18/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 0.45 | 1.35 | 0.90 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1,394 | 0.78 | 0.15 | 0.04 | -0.50 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | 0.04 | 0.02 | -0.15 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 5.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.44 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 594 | 4.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 430 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.77 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.76 | -0.05 | 0.01 | -0.16 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | -0.15 | 0.03 | -0.54 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.55 | -0.34 | 0.05 | -0.87 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.95 | 3.30 | 2.13 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.62 | 0.06 | -0.81 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 3.80 | 6.20 | 5.00 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.89 | -0.85 | 0.04 | -0.50 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 7.30 | 10.80 | 9.05 | % | 0.05 | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.15 | 9/17/2025 3:59:58 PM EST | |||
| 170.00 | 12.70 | 15.60 | 14.15 | % | 0.08 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 9/17/2025 3:59:58 PM EST | |||
| 175.00 | 17.40 | 20.50 | 18.95 | % | 0.11 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 180.00 | 22.70 | 25.60 | 24.15 | % | 0.13 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 185.00 | 27.20 | 30.60 | 28.90 | % | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 190.00 | 32.40 | 35.60 | 34.00 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 195.00 | 37.10 | 40.60 | 38.85 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 200.00 | 42.10 | 45.60 | 43.85 | % | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |