Options Chain for MODINE MFG CO COM (MOD) - $133.65 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.20 | 65.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 56.90 | 61.50 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 52.00 | 56.60 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 47.40 | 51.80 | % | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 90.00 | 42.40 | 46.50 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:45 PM EST | |||
| 95.00 | 37.50 | 41.20 | 36.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.94 | 0.00 | -0.08 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 33.70 | 36.30 | 22.52 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.92 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 28.60 | 31.70 | 22.60 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.91 | 0.01 | -0.10 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 23.20 | 28.00 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.87 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 20.80 | 22.80 | 15.19 | 0.00 | 0.00% | 0 | 243 | 0.60 | 0.83 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 16.70 | 19.70 | 17.40 | 0.00 | 0.00% | 0 | 72 | 0.57 | 0.77 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 13.40 | 15.20 | 12.10 | 0.00 | 0.00% | 0 | 1,043 | 0.58 | 0.70 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 9.30 | 13.00 | 11.70 | 0.00 | 0.00% | 0 | 795 | 0.57 | 0.62 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 5.90 | 8.60 | 7.88 | -0.88 | -10.05% | 26 | 533 | 0.54 | 0.53 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 5.60 | 7.00 | 5.70 | -0.39 | -6.41% | 6 | 51 | 0.55 | 0.43 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 4.00 | 5.60 | 4.25 | -0.10 | -2.30% | 9 | 382 | 0.57 | 0.35 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 2.80 | 3.80 | 3.15 | 0.00 | 0.00% | 0 | 282 | 0.55 | 0.27 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 1.85 | 2.80 | 2.50 | +0.30 | +13.64% | 2 | 35 | 0.55 | 0.21 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 160.00 | 1.15 | 2.15 | 1.65 | +0.70 | +73.69% | 1 | 9 | 0.55 | 0.16 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 165.00 | 0.80 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.12 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 170.00 | 0.50 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.08 | 0.01 | -0.06 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 175.00 | 0.35 | 1.65 | 2.05 | -1.15 | -35.94% | 1 | 3 | 0.59 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 180.00 | 0.15 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.04 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.03 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 1.40 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.02 | 0.00 | -0.02 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 195.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 200.00 | 0.05 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.60 | 1.35 | 0.00 | 0.00% | 0 | 65 | 0.97 | -0.02 | 0.00 | -0.05 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.10 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 21 | 0.97 | -0.03 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.20 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 244 | 0.76 | -0.06 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 2.10 | 0.50 | -0.15 | -23.08% | 1 | 227 | 0.65 | -0.08 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.75 | 1.35 | 0.90 | 0.00 | 0.00% | 11 | 28 | 0.66 | -0.09 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 1.15 | 2.00 | 1.10 | -0.19 | -14.73% | 1 | 216 | 0.65 | -0.13 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 1.85 | 2.90 | 2.00 | +0.28 | +16.28% | 25 | 383 | 0.63 | -0.17 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 2.90 | 3.90 | 3.30 | +0.41 | +14.19% | 5 | 29 | 0.61 | -0.23 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 4.30 | 5.20 | 4.60 | +0.60 | +15.00% | 12 | 54 | 0.59 | -0.30 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 5.40 | 7.20 | 6.60 | -0.56 | -7.83% | 2 | 25 | 0.55 | -0.38 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 6.50 | 10.00 | 9.70 | -4.10 | -29.71% | 9 | 5 | 0.59 | -0.47 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 140.00 | 10.20 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.57 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 14.30 | 16.40 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.65 | 0.02 | -0.14 | 10/17/2024 | 11/20/2024 3:59:45 PM EST |
| 150.00 | 16.90 | 21.00 | 20.80 | -7.74 | -27.12% | 1 | 1 | 0.55 | -0.73 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 155.00 | 21.80 | 24.90 | % | 0 | 0 | 0.65 | -0.79 | 0.01 | -0.11 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 25.60 | 29.20 | % | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.09 | 11/20/2024 3:59:45 PM EST | |||
| 165.00 | 30.30 | 33.20 | % | 0 | 0 | 0.74 | -0.88 | 0.01 | -0.07 | 11/20/2024 3:59:45 PM EST | |||
| 170.00 | 35.00 | 38.70 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.06 | 11/20/2024 3:59:45 PM EST | |||
| 175.00 | 39.60 | 43.40 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 180.00 | 44.30 | 48.40 | % | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 185.00 | 49.20 | 53.30 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 190.00 | 54.80 | 58.90 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 195.00 | 59.00 | 63.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 200.00 | 64.00 | 68.30 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST |