Options Chain for MODINE MFG CO COM (MOD) - $92.83 as of 4/26/2024 3:30:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 75.00 | 79.50 | 64.15 | 0.00 | 0.00% | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 72.50 | 77.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 70.10 | 74.50 | % | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 65.10 | 69.50 | 54.00 | 0.00 | 0.00% | 0 | 12 | 3.99 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 60.20 | 64.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 55.20 | 59.50 | 44.07 | 0.00 | 0.00% | 0 | 5 | 3.10 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 50.20 | 54.50 | 40.50 | 0.00 | 0.00% | 0 | 51 | 2.74 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 45.20 | 49.50 | 42.90 | 0.00 | 0.00% | 0 | 64 | 2.42 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 40.00 | 44.50 | 36.30 | 0.00 | 0.00% | 0 | 58 | 2.08 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 35.00 | 39.50 | 27.80 | 0.00 | 0.00% | 0 | 39 | 1.95 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 30.20 | 34.50 | 20.70 | 0.00 | 0.00% | 0 | 44 | 1.70 | 0.99 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 25.50 | 29.50 | 25.15 | +5.72 | +29.44% | 2 | 153 | 1.36 | 0.98 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 21.00 | 25.00 | 20.35 | +5.95 | +41.32% | 2 | 126 | 1.24 | 0.95 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 16.00 | 20.00 | 17.57 | +6.92 | +64.98% | 4 | 118 | 1.11 | 0.90 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 12.60 | 14.60 | 12.30 | +5.06 | +69.89% | 5 | 668 | 0.53 | 0.83 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 8.70 | 10.70 | 9.60 | +3.20 | +50.00% | 7 | 2,697 | 0.58 | 0.73 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 5.60 | 6.60 | 6.01 | +1.86 | +44.82% | 25 | 2,272 | 0.54 | 0.60 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 3.20 | 4.20 | 3.54 | +1.39 | +64.66% | 39 | 1,315 | 0.53 | 0.44 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 1.70 | 2.50 | 2.10 | +0.70 | +50.00% | 45 | 1,859 | 0.53 | 0.29 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 1.15 | 1.50 | 1.25 | +0.50 | +66.67% | 19 | 1,253 | 0.56 | 0.18 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.55 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.10 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.30 | 1.60 | 0.45 | +0.25 | +125.00% | 5 | 274 | 0.69 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.03 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.01 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.01 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 2.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 96 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 1 | 6.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 1 | 6.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | % | 0 | 18 | 4.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 13 | 3.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.32 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.15 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.05 | 0.10 | 0.07 | -0.33 | -82.50% | 2 | 244 | 1.05 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.05 | 0.40 | 0.22 | -0.03 | -12.00% | 6 | 101 | 1.03 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.05 | 3.00 | 0.35 | 0.00 | 0.00% | 0 | 204 | 1.25 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.20 | 0.40 | 0.24 | -0.11 | -31.43% | 7 | 1,748 | 0.81 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.30 | 0.45 | 0.54 | +0.04 | +8.00% | 2 | 219 | 0.71 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.50 | 1.10 | 0.60 | -1.30 | -68.43% | 22 | 627 | 0.68 | -0.10 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 1.05 | 1.40 | 1.08 | -1.42 | -56.80% | 29 | 508 | 0.60 | -0.17 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 90.00 | 1.50 | 2.65 | 2.10 | -2.00 | -48.78% | 20 | 519 | 0.58 | -0.27 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 3.60 | 4.30 | 4.00 | -5.35 | -57.22% | 53 | 154 | 0.55 | -0.40 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 6.20 | 7.00 | 6.50 | -9.50 | -59.38% | 2 | 59 | 0.54 | -0.56 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 9.60 | 10.50 | 11.10 | 0.00 | 0.00% | 0 | 90 | 0.54 | -0.71 | 0.03 | -0.11 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 12.80 | 15.40 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.08 | 3/22/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 16.80 | 20.10 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 21.20 | 25.00 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 26.10 | 29.90 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 30.90 | 35.00 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 36.10 | 40.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 41.10 | 44.90 | 40.40 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 46.00 | 50.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 51.00 | 54.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |