Options Chain for MODINE MFG CO COM (MOD) - $90.84 as of 5/30/2025 5:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.80 | 53.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 44.10 | 47.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 50.00 | 39.00 | 42.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 34.10 | 37.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 29.10 | 33.20 | 47.30 | 0.00 | 0.00% | 0 | 9 | 1.63 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 24.40 | 28.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 20.00 | 22.30 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 15.00 | 17.40 | 13.30 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.91 | 0.01 | -0.07 | 4/25/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 11.80 | 13.00 | 12.63 | 0.00 | 0.00% | 0 | 352 | 0.59 | 0.84 | 0.02 | -0.10 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 7.50 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.72 | 0.03 | -0.12 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 4.80 | 6.00 | 5.30 | -0.70 | -11.67% | 2 | 142 | 0.55 | 0.57 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 2.90 | 3.50 | 3.00 | -1.00 | -25.00% | 26 | 1,693 | 0.55 | 0.40 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 1.40 | 2.45 | 1.78 | -0.31 | -14.84% | 51 | 321 | 0.57 | 0.26 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.80 | 1.20 | 0.95 | -0.20 | -17.40% | 22 | 309 | 0.56 | 0.16 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.80 | 0.41 | -0.29 | -41.43% | 100 | 1,535 | 0.59 | 0.09 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 159 | 0.58 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 178 | 0.74 | 0.03 | 0.00 | -0.02 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.55 | 0.07 | -0.34 | -82.93% | 1 | 216 | 0.78 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 371 | 0.87 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 3 | 841 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 1.06 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.07 | -0.23 | -76.67% | 6 | 49 | 0.81 | -0.01 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.04 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.30 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 567 | 0.64 | -0.09 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 1.05 | 1.65 | 1.45 | -0.07 | -4.61% | 7 | 117 | 0.63 | -0.16 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 2.05 | 4.00 | 2.75 | -0.05 | -1.79% | 1 | 265 | 0.67 | -0.28 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 4.10 | 5.10 | 4.30 | -0.10 | -2.28% | 2 | 437 | 0.60 | -0.43 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 6.60 | 7.80 | 7.75 | 0.00 | 0.00% | 0 | 189 | 0.57 | -0.60 | 0.03 | -0.12 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 8.90 | 11.80 | 10.56 | 0.00 | 0.00% | 0 | 236 | 0.72 | -0.74 | 0.03 | -0.09 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 14.00 | 16.90 | 16.00 | 0.00 | 0.00% | 0 | 32 | 0.83 | -0.84 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 18.30 | 20.70 | 11.05 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.91 | 0.01 | -0.05 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 23.50 | 26.20 | 18.10 | 0.00 | 0.00% | 0 | 17 | 0.97 | -0.95 | 0.01 | -0.03 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 27.70 | 30.50 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 32.90 | 36.10 | 31.30 | 0.00 | 0.00% | 0 | 10 | 1.29 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 37.40 | 41.00 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 42.40 | 46.30 | 31.66 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |