Options Chain for MODINE MFG CO COM (MOD) - $103.93 as of 9/6/2024 3:59:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.10 | 49.50 | 59.50 | 0.00 | 0.00% | 0 | 3 | 2.85 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 55.00 | 40.80 | 44.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 35.40 | 39.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 65.00 | 30.60 | 34.60 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 70.00 | 25.60 | 29.90 | 27.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.98 | 0.00 | -0.05 | 8/2/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 20.70 | 24.80 | 30.79 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.96 | 0.01 | -0.07 | 8/14/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 17.00 | 20.20 | 24.00 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.89 | 0.01 | -0.13 | 8/8/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 12.10 | 14.70 | 21.90 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.84 | 0.02 | -0.15 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 8.80 | 10.10 | 16.80 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.76 | 0.02 | -0.15 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 5.70 | 6.40 | 7.36 | -5.39 | -42.28% | 4 | 21 | 0.61 | 0.62 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 3.30 | 3.90 | 4.00 | -3.80 | -48.72% | 5 | 54 | 0.60 | 0.45 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 1.60 | 2.15 | 2.56 | -4.74 | -64.94% | 1 | 151 | 0.58 | 0.33 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 0.70 | 1.10 | 1.00 | -1.75 | -63.64% | 11 | 147 | 0.58 | 0.27 | 0.02 | -0.20 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 0.35 | 0.60 | 0.50 | -1.20 | -70.59% | 20 | 307 | 0.60 | 0.23 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 0.15 | 0.35 | 0.30 | -0.60 | -66.67% | 9 | 773 | 0.60 | 0.19 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 0.10 | 0.30 | 0.18 | -0.27 | -60.00% | 10 | 154 | 0.68 | 0.14 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 0.05 | 0.40 | 0.44 | -0.06 | -12.00% | 2 | 55 | 0.76 | 0.11 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 33 | 1.29 | 0.04 | 0.01 | -0.06 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 0.00 | 0.20 | 0.05 | -0.75 | -93.75% | 2 | 10 | 0.94 | 0.04 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.25 | 0.03 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 150.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.46 | 0.02 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
| 155.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.01 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 160.00 | 0.00 | 1.00 | 1.39 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.01 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 4:00:04 PM EST |
| 165.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.16 | -0.01 | 0.00 | -0.03 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.20 | +0.19 | +1,900.00% | 1 | 174 | 0.94 | -0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.99 | -0.04 | 0.01 | -0.07 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 80.00 | 0.05 | 0.45 | 0.30 | +0.05 | +20.00% | 4 | 117 | 0.60 | -0.11 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 85.00 | 0.60 | 0.85 | 0.73 | +0.27 | +58.70% | 19 | 1,341 | 0.63 | -0.16 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 90.00 | 1.35 | 1.75 | 1.50 | +0.80 | +114.29% | 1 | 273 | 0.59 | -0.24 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 95.00 | 2.20 | 4.00 | 2.68 | +1.08 | +67.50% | 17 | 145 | 0.57 | -0.38 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 100.00 | 5.40 | 6.20 | 5.50 | +2.30 | +71.88% | 30 | 133 | 0.59 | -0.55 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 105.00 | 7.30 | 10.30 | 5.97 | +0.57 | +10.56% | 2 | 129 | 0.76 | -0.67 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 110.00 | 11.20 | 15.10 | 8.20 | 0.00 | 0.00% | 0 | 108 | 0.92 | -0.73 | 0.02 | -0.20 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 115.00 | 15.60 | 20.10 | 10.78 | 0.00 | 0.00% | 0 | 51 | 0.89 | -0.77 | 0.02 | -0.21 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 120.00 | 20.40 | 24.80 | 12.42 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.81 | 0.01 | -0.20 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 125.00 | 25.70 | 29.80 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.86 | 0.01 | -0.17 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 130.00 | 30.20 | 35.00 | % | 0 | 0 | 1.42 | -0.89 | 0.01 | -0.14 | 9/6/2024 4:00:04 PM EST | |||
| 135.00 | 35.60 | 39.50 | 22.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.96 | 0.01 | -0.06 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 140.00 | 40.50 | 44.60 | % | 0 | 0 | 1.56 | -0.96 | 0.00 | -0.06 | 9/6/2024 4:00:04 PM EST | |||
| 145.00 | 45.60 | 49.70 | % | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.04 | 9/6/2024 4:00:04 PM EST | |||
| 150.00 | 50.60 | 54.30 | % | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.03 | 9/6/2024 4:00:04 PM EST | |||
| 155.00 | 55.00 | 59.50 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.02 | 9/6/2024 4:00:04 PM EST | |||
| 160.00 | 60.60 | 64.60 | % | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 165.00 | 65.50 | 69.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 170.00 | 70.60 | 74.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST |