Options Chain for MODINE MFG CO COM (MOD) - $97.87 as of 7/25/2025 12:58:46 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 | 64.00 | 67.90 | 65.95 | 64.40 | 0.00 | 0.00% | 1.88 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
40.00 | 59.30 | 63.00 | 61.15 | % | 1.53 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
45.00 | 54.00 | 58.00 | 56.00 | 54.45 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
50.00 | 48.80 | 52.70 | 50.75 | 39.66 | 0.00 | 0.00% | 1.01 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 11:58:57 AM EST |
55.00 | 44.50 | 46.80 | 45.65 | % | 0.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
60.00 | 40.10 | 41.70 | 40.90 | 32.75 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.86 | 0.99 | 0.00 | -0.02 | 6/3/2025 | 7/25/2025 11:58:57 AM EST |
65.00 | 34.60 | 37.00 | 35.80 | % | 0.55 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
70.00 | 29.80 | 32.00 | 30.90 | 29.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.49 | 0.96 | 0.00 | -0.05 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
75.00 | 24.40 | 27.20 | 25.80 | 23.56 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.24 | 0.93 | 0.01 | -0.08 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
80.00 | 21.60 | 22.30 | 21.95 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.76 | 0.89 | 0.01 | -0.11 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
85.00 | 15.60 | 17.80 | 16.70 | 12.39 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.72 | 0.83 | 0.01 | -0.13 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
90.00 | 13.30 | 14.20 | 13.75 | 13.00 | +2.00 | +18.19% | 0.15 | 15 | 1,366 | 0.75 | 0.74 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
95.00 | 10.00 | 10.80 | 10.40 | 10.80 | +2.00 | +22.73% | 0.11 | 3 | 1,383 | 0.75 | 0.65 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
100.00 | 7.10 | 8.00 | 7.55 | 7.60 | +1.50 | +24.59% | 0.08 | 1,888 | 2,872 | 0.77 | 0.54 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
105.00 | 5.30 | 6.00 | 5.65 | 5.70 | +1.54 | +37.02% | 0.05 | 1,807 | 1,187 | 0.76 | 0.44 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
110.00 | 3.30 | 4.30 | 3.80 | 3.80 | +0.93 | +32.41% | 0.03 | 3 | 167 | 0.75 | 0.34 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
115.00 | 1.90 | 2.90 | 2.40 | 2.35 | +0.13 | +5.86% | 0.02 | 10 | 578 | 0.74 | 0.25 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
120.00 | 1.25 | 1.95 | 1.60 | 1.70 | +0.45 | +36.00% | 0.01 | 37 | 197 | 0.73 | 0.18 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
125.00 | 0.85 | 1.30 | 1.08 | 0.90 | -0.02 | -2.18% | 0.01 | 41 | 64 | 0.70 | 0.13 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
130.00 | 0.60 | 1.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.78 | 0.09 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
135.00 | 0.30 | 0.90 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.06 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
140.00 | 0.20 | 1.00 | 0.60 | 0.30 | +0.09 | +42.86% | 0.00 | 30 | 36 | 0.85 | 0.04 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
145.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.03 | 0.00 | -0.02 | 5/8/2025 | 7/25/2025 11:58:57 AM EST |
150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 116 | 0.70 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
155.00 | 0.00 | 1.35 | 0.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 7/25/2025 11:58:57 AM EST |
160.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.01 | 0.00 | -0.01 | 7/3/2025 | 7/25/2025 11:58:57 AM EST |
165.00 | 0.00 | 1.35 | 0.68 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/25/2025 11:58:57 AM EST |
170.00 | 0.00 | 1.35 | 0.68 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:57 AM EST |
175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
185.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:57 AM EST |
190.00 | 0.00 | 1.35 | 0.68 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/25/2025 11:58:57 AM EST |
195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
210.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
45.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
50.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
55.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.41 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
60.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.17 | -53.13% | 0.00 | 15 | 93 | 1.13 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
65.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.96 | -0.02 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
70.00 | 0.10 | 0.60 | 0.35 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.86 | -0.04 | 0.00 | -0.05 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
75.00 | 0.45 | 1.00 | 0.73 | 0.59 | -0.19 | -24.36% | 0.01 | 3 | 338 | 0.84 | -0.07 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
80.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.35 | -25.93% | 0.01 | 150 | 413 | 0.80 | -0.11 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
85.00 | 1.40 | 1.75 | 1.58 | 1.80 | -0.55 | -23.41% | 0.02 | 53 | 317 | 0.78 | -0.17 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
90.00 | 2.55 | 2.90 | 2.73 | 2.79 | -0.83 | -22.93% | 0.03 | 20 | 580 | 0.78 | -0.26 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
95.00 | 3.90 | 4.60 | 4.25 | 4.70 | -1.10 | -18.97% | 0.04 | 58 | 72 | 0.84 | -0.35 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
100.00 | 6.10 | 7.20 | 6.65 | 7.30 | -1.40 | -16.10% | 0.07 | 21 | 122 | 0.80 | -0.46 | 0.02 | -0.18 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
105.00 | 8.50 | 9.90 | 9.20 | 11.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.76 | -0.56 | 0.02 | -0.18 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
110.00 | 12.10 | 13.20 | 12.65 | 22.40 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.71 | -0.66 | 0.02 | -0.16 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
115.00 | 16.20 | 17.00 | 16.60 | 22.15 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.82 | -0.75 | 0.02 | -0.14 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
120.00 | 20.20 | 21.50 | 20.85 | 21.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.83 | -0.82 | 0.01 | -0.11 | 5/14/2025 | 7/25/2025 11:58:57 AM EST |
125.00 | 24.30 | 26.90 | 25.60 | 32.87 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.90 | -0.87 | 0.01 | -0.09 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
130.00 | 29.00 | 30.90 | 29.95 | 59.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.84 | -0.91 | 0.01 | -0.07 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
135.00 | 33.80 | 36.40 | 35.10 | 55.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | -0.94 | 0.01 | -0.05 | 4/28/2025 | 7/25/2025 11:58:57 AM EST |
140.00 | 39.00 | 41.00 | 40.00 | % | 0.29 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.04 | 7/25/2025 11:58:57 AM EST | |||
145.00 | 43.60 | 46.30 | 44.95 | % | 0.31 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
150.00 | 47.50 | 51.40 | 49.45 | % | 0.33 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
155.00 | 52.50 | 56.10 | 54.30 | % | 0.35 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
160.00 | 57.10 | 61.40 | 59.25 | % | 0.37 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
165.00 | 62.10 | 66.40 | 64.25 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
170.00 | 67.10 | 70.90 | 69.00 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
175.00 | 72.10 | 76.40 | 74.25 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
180.00 | 77.20 | 81.00 | 79.10 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
185.00 | 82.10 | 86.30 | 84.20 | % | 0.46 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
190.00 | 87.20 | 91.10 | 89.15 | % | 0.47 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
195.00 | 92.10 | 96.40 | 94.25 | % | 0.48 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
200.00 | 97.10 | 101.40 | 99.25 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
210.00 | 107.10 | 111.20 | 109.15 | % | 0.52 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |