Options Chain for MODINE MFG CO COM (MOD) - $79.25 as of 3/31/2025 4:36:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.60 | 34.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 50.00 | 26.80 | 28.30 | % | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 55.00 | 21.60 | 23.30 | % | 0 | 0 | 1.33 | 0.96 | 0.01 | -0.03 | 3/31/2025 2:58:47 PM EST | |||
| 60.00 | 17.10 | 18.80 | 31.24 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.92 | 0.01 | -0.06 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 65.00 | 12.60 | 13.60 | 18.00 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.85 | 0.02 | -0.09 | 3/11/2025 | 3/31/2025 2:58:47 PM EST |
| 70.00 | 8.90 | 9.40 | 8.60 | -3.60 | -29.51% | 11 | 7 | 0.82 | 0.74 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 75.00 | 5.70 | 6.00 | 5.80 | -1.99 | -25.55% | 5 | 64 | 0.76 | 0.59 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 80.00 | 3.30 | 3.60 | 2.70 | -2.60 | -49.06% | 4 | 760 | 0.72 | 0.42 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 85.00 | 1.80 | 1.95 | 2.00 | +0.38 | +23.46% | 18 | 1,225 | 0.71 | 0.27 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 90.00 | 0.85 | 1.05 | 1.00 | -0.70 | -41.18% | 16 | 2,784 | 0.71 | 0.16 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 95.00 | 0.45 | 0.60 | 0.40 | -0.50 | -55.56% | 3 | 2,411 | 0.72 | 0.09 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 100.00 | 0.20 | 0.35 | 0.34 | -0.06 | -15.00% | 230 | 982 | 0.74 | 0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 105.00 | 0.00 | 0.70 | 0.73 | +0.46 | +170.37% | 2 | 50 | 1.01 | 0.02 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 110.00 | 0.05 | 0.65 | 0.68 | +0.35 | +106.07% | 9 | 79 | 0.91 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 115.00 | 0.00 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 125.00 | 0.00 | 2.40 | 0.13 | -0.57 | -81.43% | 5 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 2 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 50.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 30 | 1.15 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:47 PM EST |
| 55.00 | 0.15 | 0.70 | 0.32 | -0.98 | -75.39% | 1 | 1 | 1.00 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 60.00 | 0.45 | 0.60 | 0.75 | +0.24 | +47.06% | 3 | 44 | 0.85 | -0.08 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 65.00 | 0.95 | 1.15 | 1.20 | 0.00 | 0.00% | 12 | 57 | 0.79 | -0.15 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 70.00 | 1.90 | 2.15 | 2.10 | 0.00 | 0.00% | 4 | 158 | 0.74 | -0.26 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 75.00 | 3.60 | 3.90 | 3.90 | -0.40 | -9.31% | 306 | 634 | 0.70 | -0.41 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 80.00 | 5.80 | 6.40 | 6.50 | +0.88 | +15.66% | 7 | 182 | 0.67 | -0.58 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 85.00 | 9.40 | 10.10 | 9.95 | +2.95 | +42.15% | 302 | 333 | 0.68 | -0.73 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 90.00 | 13.10 | 15.00 | 11.80 | 0.00 | 0.00% | 0 | 76 | 0.73 | -0.84 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 95.00 | 17.70 | 19.20 | 15.65 | 0.00 | 0.00% | 0 | 41 | 0.69 | -0.91 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 100.00 | 22.30 | 24.30 | 25.70 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.95 | 0.01 | -0.04 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
| 105.00 | 26.30 | 28.80 | 28.55 | +5.65 | +24.68% | 3 | 6 | 1.21 | -0.98 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 110.00 | 31.00 | 35.20 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 115.00 | 36.00 | 39.50 | 41.50 | +0.35 | +0.86% | 3 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 120.00 | 41.20 | 44.50 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:47 PM EST |
| 125.00 | 46.10 | 49.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 130.00 | 51.10 | 54.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 135.00 | 56.20 | 59.40 | 48.80 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:47 PM EST |