Options Chain for MODINE MFG CO COM (MOD) - $155.26 as of 10/29/2025 9:00:51 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 | 118.00 | 122.70 | 120.35 | % | 3.44 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 40.00 | 113.00 | 117.70 | 115.35 | % | 2.88 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 45.00 | 108.00 | 112.70 | 110.35 | 59.90 | 0.00 | 0.00% | 2.45 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 103.20 | 107.70 | 105.45 | % | 2.11 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 55.00 | 98.30 | 102.80 | 100.55 | 90.87 | 0.00 | 0.00% | 1.83 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 93.40 | 97.80 | 95.60 | % | 1.59 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 88.30 | 92.60 | 90.45 | 41.66 | 0.00 | 0.00% | 1.39 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 83.10 | 87.70 | 85.40 | 40.14 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 78.10 | 83.00 | 80.55 | 40.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 73.20 | 78.00 | 75.60 | 37.00 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 68.40 | 72.90 | 70.65 | 54.50 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.87 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 64.90 | 67.60 | 66.25 | 49.94 | 0.00 | 0.00% | 0.74 | 0 | 14 | 1.64 | 1.00 | 0.00 | -0.02 | 9/8/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 60.00 | 62.70 | 61.35 | 61.95 | +23.30 | +60.29% | 0.65 | 1 | 19 | 1.51 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 54.30 | 57.70 | 56.00 | 56.40 | +3.15 | +5.92% | 0.56 | 1 | 48 | 1.40 | 0.99 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 49.90 | 52.90 | 51.40 | 49.55 | +2.30 | +4.87% | 0.49 | 3 | 16 | 1.29 | 0.98 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 45.30 | 47.90 | 46.60 | 45.88 | 0.00 | 0.00% | 0.42 | 0 | 34 | 1.19 | 0.96 | 0.00 | -0.07 | 9/19/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 40.70 | 43.20 | 41.95 | 41.90 | -8.34 | -16.60% | 0.36 | 1 | 15 | 1.11 | 0.95 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 36.10 | 38.50 | 37.30 | 40.20 | -3.80 | -8.64% | 0.31 | 2 | 50 | 1.05 | 0.92 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 31.60 | 34.10 | 32.85 | 28.40 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.91 | 0.89 | 0.01 | -0.13 | 10/2/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 27.40 | 30.00 | 28.70 | 24.30 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.75 | 0.86 | 0.01 | -0.16 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 23.20 | 26.10 | 24.65 | 31.34 | 0.00 | 0.00% | 0.18 | 0 | 93 | 0.77 | 0.81 | 0.01 | -0.18 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 19.40 | 22.50 | 20.95 | 25.30 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.76 | 0.76 | 0.01 | -0.20 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 15.90 | 18.70 | 17.30 | 15.04 | -9.06 | -37.60% | 0.12 | 1 | 48 | 0.73 | 0.69 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 13.10 | 15.90 | 14.50 | 15.10 | -5.50 | -26.70% | 0.10 | 24 | 424 | 0.74 | 0.62 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 10.10 | 12.90 | 11.50 | 12.20 | -5.20 | -29.89% | 0.07 | 52 | 72 | 0.71 | 0.55 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 8.10 | 10.60 | 9.35 | 10.00 | -6.00 | -37.50% | 0.06 | 29 | 1,451 | 0.72 | 0.47 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 6.50 | 9.50 | 8.00 | 6.70 | -6.40 | -48.86% | 0.05 | 162 | 2,338 | 0.75 | 0.40 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 4.80 | 7.90 | 6.35 | 5.50 | -5.27 | -48.94% | 0.04 | 39 | 3,006 | 0.74 | 0.34 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 2.50 | 6.50 | 4.50 | 7.50 | -3.10 | -29.25% | 0.03 | 9 | 46 | 0.70 | 0.27 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 2.60 | 5.40 | 4.00 | 4.26 | -3.05 | -41.73% | 0.02 | 677 | 810 | 0.74 | 0.22 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 0.85 | 4.30 | 2.58 | 2.75 | -3.05 | -52.59% | 0.01 | 65 | 14 | 0.67 | 0.16 | 0.01 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 0.30 | 1.65 | 0.98 | 2.05 | -2.65 | -56.39% | 0.01 | 17 | 530 | 0.56 | 0.10 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 0.05 | 1.00 | 0.53 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.50 | 0.06 | 0.01 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.62 | -2.23 | -78.25% | 0.00 | 15 | 287 | 0.72 | 0.06 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.60 | -1.12 | -65.12% | 0.00 | 250 | 390 | 0.57 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.87 | -85.30% | 0.00 | 26 | 109 | 0.89 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.55 | -91.67% | 0.00 | 5 | 7 | 1.12 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/29/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/29/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/29/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 3.40 | 1.70 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.47 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.21 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.53 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.40 | -72.73% | 0.01 | 152 | 285 | 1.18 | -0.01 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.16 | -0.84 | -84.00% | 0.00 | 1 | 180 | 1.07 | -0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.05 | 1.50 | 0.78 | 0.30 | -0.35 | -53.85% | 0.01 | 12 | 166 | 0.82 | -0.04 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.50 | -0.45 | -47.37% | 0.01 | 3 | 134 | 1.00 | -0.05 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 3.90 | 1.98 | 0.75 | -0.74 | -49.67% | 0.02 | 10 | 197 | 0.80 | -0.08 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 0.85 | 2.50 | 1.68 | 1.44 | -0.76 | -34.55% | 0.01 | 23 | 225 | 0.76 | -0.11 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 1.15 | 2.80 | 1.98 | 2.25 | -0.70 | -23.73% | 0.02 | 23 | 95 | 0.70 | -0.14 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 1.55 | 5.10 | 3.33 | 3.16 | -0.34 | -9.72% | 0.02 | 17 | 109 | 0.72 | -0.19 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 3.10 | 5.20 | 4.15 | 4.00 | -0.93 | -18.87% | 0.03 | 125 | 417 | 0.68 | -0.24 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 4.40 | 7.00 | 5.70 | 6.41 | -0.19 | -2.88% | 0.04 | 308 | 482 | 0.68 | -0.31 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 6.60 | 9.00 | 7.80 | 8.30 | +0.10 | +1.22% | 0.05 | 183 | 975 | 0.66 | -0.38 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 9.20 | 11.50 | 10.35 | 10.70 | +0.40 | +3.89% | 0.07 | 7 | 32 | 0.69 | -0.45 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 11.60 | 14.40 | 13.00 | 9.46 | -3.14 | -24.93% | 0.08 | 100 | 104 | 0.68 | -0.53 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 14.40 | 17.80 | 16.10 | 12.14 | -2.66 | -17.98% | 0.10 | 4 | 5 | 0.68 | -0.60 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 18.40 | 21.00 | 19.70 | 16.53 | -1.19 | -6.72% | 0.12 | 45 | 13 | 0.69 | -0.66 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 21.50 | 24.50 | 23.00 | % | 0.13 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.21 | 10/29/2025 4:00:02 PM EST | |||
| 180.00 | 25.90 | 28.00 | 26.95 | % | 0.15 | 0 | 0 | 0.64 | -0.78 | 0.01 | -0.18 | 10/29/2025 4:00:02 PM EST | |||
| 185.00 | 29.40 | 32.50 | 30.95 | % | 0.17 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.15 | 10/29/2025 4:00:02 PM EST | |||
| 190.00 | 33.60 | 36.40 | 35.00 | % | 0.18 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.10 | 10/29/2025 4:00:02 PM EST | |||
| 195.00 | 38.60 | 41.50 | 40.05 | % | 0.21 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.06 | 10/29/2025 4:00:02 PM EST | |||
| 200.00 | 43.00 | 46.30 | 44.65 | 55.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.07 | 9/23/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 52.80 | 55.80 | 54.30 | % | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 220.00 | 62.70 | 66.70 | 64.70 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 230.00 | 72.70 | 75.90 | 74.30 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST |