Options Chain for MODINE MFG CO COM (MOD) - $149.68 as of 9/12/2025 9:10:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 102.50 | 106.10 | 104.30 | % | 2.32 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 97.50 | 101.10 | 99.30 | % | 1.99 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 92.50 | 96.10 | 94.30 | % | 1.71 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 87.50 | 91.20 | 89.35 | % | 1.49 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 65.00 | 82.50 | 86.50 | 84.50 | % | 1.30 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 77.50 | 81.20 | 79.35 | % | 1.13 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 72.50 | 76.20 | 74.35 | % | 0.99 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 67.50 | 71.20 | 69.35 | % | 0.87 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 62.50 | 66.20 | 64.35 | % | 0.76 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 57.50 | 61.10 | 59.30 | 40.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 52.50 | 56.20 | 54.35 | 53.86 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 47.50 | 51.30 | 49.40 | 40.17 | 0.00 | 0.00% | 0.49 | 0 | 33 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 42.60 | 45.90 | 44.25 | 43.91 | 0.00 | 0.00% | 0.42 | 0 | 32 | 2.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 37.60 | 41.20 | 39.40 | 26.47 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.56 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 32.60 | 36.20 | 34.40 | 26.30 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 28.40 | 30.20 | 29.30 | 29.40 | +10.30 | +53.93% | 0.24 | 1 | 635 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 22.70 | 26.40 | 24.55 | 12.47 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 17.80 | 21.60 | 19.70 | 19.15 | -1.55 | -7.49% | 0.15 | 1 | 118 | 0.79 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 13.10 | 16.80 | 14.95 | 14.92 | -1.53 | -9.31% | 0.11 | 20 | 76 | 0.82 | 0.96 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 9.10 | 11.80 | 10.45 | 10.52 | -2.08 | -16.51% | 0.07 | 28 | 519 | 0.61 | 0.88 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 6.30 | 7.20 | 6.75 | 6.53 | +1.13 | +20.93% | 0.05 | 12 | 1,986 | 0.44 | 0.72 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 2.85 | 4.30 | 3.58 | 3.61 | -0.89 | -19.78% | 0.02 | 32 | 1,629 | 0.39 | 0.52 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 1.80 | 2.20 | 2.00 | 1.75 | -0.87 | -33.21% | 0.01 | 82 | 132 | 0.45 | 0.33 | 0.03 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.60 | 1.10 | 0.85 | 1.07 | +0.31 | +40.79% | 0.01 | 19 | 1,417 | 0.46 | 0.19 | 0.02 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.58 | -59.19% | 0.00 | 13 | 135 | 0.47 | 0.09 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.04 | 0.01 | -0.05 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.01 | 0.00 | -0.02 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.69 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 595 | 2.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 468 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 430 | 1.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.35 | -87.50% | 0.00 | 201 | 374 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.06 | +0.01 | +20.00% | 0.00 | 202 | 302 | 0.71 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.25 | 0.80 | 0.53 | 0.53 | -0.31 | -36.91% | 0.00 | 1 | 212 | 0.59 | -0.04 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.95 | 1.20 | 1.08 | 1.02 | -0.54 | -34.62% | 0.01 | 5 | 68 | 0.55 | -0.12 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 1.05 | 2.35 | 1.70 | 1.99 | -0.28 | -12.34% | 0.01 | 15 | 6 | 0.42 | -0.28 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 4.10 | 4.40 | 4.25 | 3.95 | -1.25 | -24.04% | 0.03 | 6 | 10 | 0.53 | -0.48 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 6.60 | 7.60 | 7.10 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.51 | -0.67 | 0.03 | -0.25 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 10.40 | 13.40 | 11.90 | % | 0.07 | 0 | 0 | 0.86 | -0.81 | 0.02 | -0.18 | 9/12/2025 3:59:54 PM EST | |||
| 165.00 | 14.10 | 17.90 | 16.00 | % | 0.10 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.11 | 9/12/2025 3:59:54 PM EST | |||
| 170.00 | 19.40 | 22.50 | 20.95 | % | 0.12 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.05 | 9/12/2025 3:59:54 PM EST | |||
| 175.00 | 23.80 | 27.60 | 25.70 | % | 0.15 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:54 PM EST | |||
| 180.00 | 29.10 | 32.60 | 30.85 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 185.00 | 34.00 | 37.60 | 35.80 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 39.00 | 42.60 | 40.80 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 43.80 | 47.60 | 45.70 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 49.30 | 52.60 | 50.95 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |