Options Chain for MODINE MFG CO COM (MOD) - $137.03 as of 12/23/2025 1:40:39 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 | 102.40 | 106.90 | 104.65 | 119.15 | 0.00 | 0.00% | 2.99 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:11 PM EST |
| 40.00 | 97.50 | 101.70 | 99.60 | 126.70 | 0.00 | 0.00% | 2.49 | 0 | 6 | 3.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:11 PM EST |
| 45.00 | 92.50 | 96.70 | 94.60 | 60.00 | 0.00 | 0.00% | 2.10 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 1:59:11 PM EST |
| 50.00 | 87.30 | 91.70 | 89.50 | % | 1.79 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 55.00 | 82.50 | 86.70 | 84.60 | % | 1.54 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 60.00 | 77.50 | 81.20 | 79.35 | 46.88 | 0.00 | 0.00% | 1.32 | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:11 PM EST |
| 65.00 | 72.60 | 76.20 | 74.40 | 31.95 | 0.00 | 0.00% | 1.14 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/23/2025 1:59:11 PM EST |
| 70.00 | 67.70 | 70.50 | 69.10 | 66.35 | 0.00 | 0.00% | 0.99 | 0 | 33 | 1.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:11 PM EST |
| 75.00 | 62.60 | 66.50 | 64.55 | 76.00 | 0.00 | 0.00% | 0.86 | 0 | 24 | 1.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:11 PM EST |
| 80.00 | 57.70 | 61.50 | 59.60 | 64.90 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.73 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 1:59:11 PM EST |
| 85.00 | 52.80 | 56.80 | 54.80 | 42.15 | 0.00 | 0.00% | 0.64 | 0 | 45 | 1.57 | 1.00 | 0.00 | -0.02 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 90.00 | 47.90 | 51.80 | 49.85 | 44.78 | 0.00 | 0.00% | 0.55 | 0 | 30 | 1.42 | 0.99 | 0.00 | -0.03 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 95.00 | 43.00 | 47.00 | 45.00 | 46.60 | 0.00 | 0.00% | 0.47 | 0 | 68 | 1.33 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/23/2025 1:59:11 PM EST |
| 100.00 | 38.20 | 41.00 | 39.60 | 28.75 | 0.00 | 0.00% | 0.40 | 0 | 93 | 1.06 | 0.97 | 0.00 | -0.05 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 105.00 | 33.40 | 36.00 | 34.70 | 50.64 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.94 | 0.95 | 0.00 | -0.07 | 10/31/2025 | 12/23/2025 1:59:11 PM EST |
| 110.00 | 28.70 | 31.50 | 30.10 | 28.50 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.89 | 0.92 | 0.01 | -0.10 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 115.00 | 24.20 | 27.30 | 25.75 | 45.41 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.86 | 0.88 | 0.01 | -0.12 | 10/7/2025 | 12/23/2025 1:59:11 PM EST |
| 120.00 | 19.70 | 22.90 | 21.30 | 25.98 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.59 | 0.83 | 0.01 | -0.15 | 11/20/2025 | 12/23/2025 1:59:11 PM EST |
| 125.00 | 15.80 | 19.10 | 17.45 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.61 | 0.77 | 0.01 | -0.17 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 130.00 | 13.40 | 14.80 | 14.10 | 11.94 | 0.00 | 0.00% | 0.11 | 0 | 478 | 0.63 | 0.70 | 0.02 | -0.18 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 135.00 | 10.20 | 11.60 | 10.90 | 10.20 | +0.69 | +7.26% | 0.08 | 3 | 448 | 0.61 | 0.61 | 0.02 | -0.19 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 140.00 | 7.70 | 8.70 | 8.20 | 8.20 | +1.40 | +20.59% | 0.06 | 1 | 1,209 | 0.60 | 0.52 | 0.02 | -0.19 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 145.00 | 5.50 | 6.50 | 6.00 | 6.00 | +0.40 | +7.15% | 0.04 | 603 | 263 | 0.57 | 0.43 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 150.00 | 3.90 | 5.00 | 4.45 | 4.45 | +0.95 | +27.15% | 0.03 | 7 | 190 | 0.59 | 0.34 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 155.00 | 2.80 | 4.00 | 3.40 | 2.55 | -0.45 | -15.00% | 0.02 | 1 | 168 | 0.60 | 0.27 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 160.00 | 2.10 | 2.95 | 2.53 | 2.50 | +0.18 | +7.76% | 0.02 | 7 | 770 | 0.61 | 0.21 | 0.01 | -0.14 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 165.00 | 1.40 | 2.45 | 1.93 | 1.10 | -0.60 | -35.30% | 0.01 | 2 | 438 | 0.63 | 0.17 | 0.01 | -0.12 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 170.00 | 1.00 | 2.00 | 1.50 | 1.35 | -0.08 | -5.60% | 0.01 | 10 | 754 | 0.65 | 0.13 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 175.00 | 0.70 | 1.70 | 1.20 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.67 | 0.10 | 0.01 | -0.09 | 12/16/2025 | 12/23/2025 1:59:11 PM EST |
| 180.00 | 0.10 | 1.60 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.63 | 0.08 | 0.01 | -0.08 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 185.00 | 0.05 | 1.55 | 0.80 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.06 | 0.00 | -0.06 | 12/11/2025 | 12/23/2025 1:59:11 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.93 | 0.04 | 0.00 | -0.04 | 12/19/2025 | 12/23/2025 1:59:11 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.08 | 0.02 | 0.00 | -0.03 | 12/11/2025 | 12/23/2025 1:59:11 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.02 | 0.00 | -0.03 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.97 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/23/2025 1:59:11 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.75 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:11 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:11 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 2.91 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:11 PM EST |
| 45.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:11 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:11 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.85 | -89.48% | 0.00 | 10 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.85 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:59:11 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.54 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 12/23/2025 1:59:11 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/23/2025 1:59:11 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.27 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 12/23/2025 1:59:11 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.97 | -0.01 | 0.00 | -0.04 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 100.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.73 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 105.00 | 0.40 | 0.85 | 0.63 | 0.75 | -0.20 | -21.06% | 0.01 | 1 | 228 | 0.72 | -0.05 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 110.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.20 | -16.00% | 0.01 | 3 | 171 | 0.72 | -0.08 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 115.00 | 1.15 | 2.30 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.71 | -0.12 | 0.01 | -0.12 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 120.00 | 1.80 | 2.60 | 2.20 | 2.20 | -0.30 | -12.00% | 0.02 | 1 | 484 | 0.65 | -0.17 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 125.00 | 2.85 | 3.30 | 3.08 | 3.10 | -0.50 | -13.89% | 0.02 | 1 | 453 | 0.65 | -0.23 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 130.00 | 4.20 | 5.10 | 4.65 | 4.40 | -0.71 | -13.90% | 0.04 | 3 | 159 | 0.61 | -0.30 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 135.00 | 5.80 | 7.30 | 6.55 | 7.40 | -0.82 | -9.98% | 0.05 | 2 | 242 | 0.61 | -0.39 | 0.02 | -0.19 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 140.00 | 7.80 | 8.70 | 8.25 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 435 | 0.57 | -0.48 | 0.02 | -0.19 | 12/22/2025 | 12/23/2025 1:59:11 PM EST |
| 145.00 | 10.70 | 11.60 | 11.15 | 11.90 | -0.51 | -4.11% | 0.08 | 1 | 74 | 0.58 | -0.57 | 0.02 | -0.18 | 12/23/2025 | 12/23/2025 1:59:11 PM EST |
| 150.00 | 14.50 | 16.20 | 15.35 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.61 | -0.66 | 0.02 | -0.17 | 12/17/2025 | 12/23/2025 1:59:11 PM EST |
| 155.00 | 18.20 | 19.90 | 19.05 | 22.74 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.62 | -0.73 | 0.02 | -0.15 | 12/18/2025 | 12/23/2025 1:59:11 PM EST |
| 160.00 | 21.60 | 24.90 | 23.25 | 23.43 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.61 | -0.79 | 0.01 | -0.14 | 12/15/2025 | 12/23/2025 1:59:11 PM EST |
| 165.00 | 25.70 | 29.20 | 27.45 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.80 | -0.83 | 0.01 | -0.12 | 12/12/2025 | 12/23/2025 1:59:11 PM EST |
| 170.00 | 30.60 | 33.60 | 32.10 | 25.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.82 | -0.87 | 0.01 | -0.10 | 12/12/2025 | 12/23/2025 1:59:11 PM EST |
| 175.00 | 35.00 | 38.30 | 36.65 | 20.60 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.86 | -0.90 | 0.01 | -0.09 | 12/11/2025 | 12/23/2025 1:59:11 PM EST |
| 180.00 | 39.20 | 43.10 | 41.15 | 52.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.08 | 11/13/2025 | 12/23/2025 1:59:11 PM EST |
| 185.00 | 44.00 | 47.90 | 45.95 | % | 0.25 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.06 | 12/23/2025 1:59:11 PM EST | |||
| 190.00 | 48.90 | 52.80 | 50.85 | % | 0.27 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 12/23/2025 1:59:11 PM EST | |||
| 195.00 | 53.90 | 57.80 | 55.85 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 12/23/2025 1:59:11 PM EST | |||
| 200.00 | 58.70 | 62.80 | 60.75 | 73.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 11/13/2025 | 12/23/2025 1:59:11 PM EST |
| 210.00 | 68.60 | 72.80 | 70.70 | % | 0.34 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:11 PM EST | |||
| 220.00 | 78.60 | 82.80 | 80.70 | % | 0.37 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:11 PM EST | |||
| 230.00 | 88.60 | 92.80 | 90.70 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST | |||
| 240.00 | 98.60 | 102.80 | 100.70 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:11 PM EST |