Options Chain for MODINE MFG CO COM (MOD) - $96.74 as of 4/29/2024 1:41:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 74.60 | 78.50 | 64.15 | 0.00 | 0.00% | 0 | 2 | 5.77 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/29/2024 1:58:41 PM EST |
| 22.50 | 72.20 | 76.00 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 25.00 | 69.60 | 73.50 | % | 0 | 1 | 4.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 30.00 | 64.70 | 67.90 | 54.00 | 0.00 | 0.00% | 0 | 12 | 4.30 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 35.00 | 59.50 | 63.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 40.00 | 54.70 | 59.00 | 44.07 | 0.00 | 0.00% | 0 | 5 | 3.32 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 45.00 | 49.50 | 54.00 | 40.50 | 0.00 | 0.00% | 0 | 51 | 2.93 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:41 PM EST |
| 50.00 | 44.70 | 49.00 | 42.90 | 0.00 | 0.00% | 0 | 64 | 2.59 | 1.00 | 0.00 | -0.02 | 3/19/2024 | 4/29/2024 1:58:41 PM EST |
| 55.00 | 39.60 | 44.00 | 36.30 | 0.00 | 0.00% | 0 | 58 | 2.28 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 4/29/2024 1:58:41 PM EST |
| 60.00 | 35.50 | 39.00 | 37.35 | +9.55 | +34.36% | 6 | 39 | 1.99 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 65.00 | 30.20 | 34.00 | 20.70 | 0.00 | 0.00% | 0 | 44 | 1.73 | 0.99 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 70.00 | 25.30 | 29.00 | 26.30 | +1.15 | +4.58% | 1 | 151 | 1.48 | 0.97 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 75.00 | 21.10 | 22.80 | 22.50 | +2.15 | +10.57% | 3 | 126 | 1.05 | 0.93 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 80.00 | 16.30 | 17.70 | 17.51 | -0.06 | -0.35% | 2 | 114 | 0.85 | 0.89 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 85.00 | 12.20 | 13.10 | 13.50 | +1.20 | +9.76% | 501 | 667 | 0.62 | 0.83 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 8.50 | 9.60 | 9.95 | +0.35 | +3.65% | 14 | 2,697 | 0.58 | 0.73 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 95.00 | 4.60 | 5.80 | 5.50 | -0.51 | -8.49% | 25 | 2,264 | 0.56 | 0.58 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 100.00 | 3.10 | 3.60 | 3.60 | +0.06 | +1.70% | 63 | 1,321 | 0.55 | 0.42 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 105.00 | 1.65 | 2.00 | 2.10 | 0.00 | 0.00% | 14 | 1,895 | 0.55 | 0.28 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 110.00 | 0.85 | 1.15 | 1.05 | -0.20 | -16.00% | 4 | 1,269 | 0.56 | 0.18 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 115.00 | 0.40 | 0.70 | 0.60 | +0.14 | +30.44% | 10 | 60 | 0.57 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 120.00 | 0.20 | 0.65 | 0.35 | -0.10 | -22.23% | 1 | 274 | 0.62 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 125.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 26 | 1.01 | 0.03 | 0.01 | -0.02 | 4/11/2024 | 4/29/2024 1:58:41 PM EST |
| 130.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.01 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 1:58:41 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.01 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 1:58:41 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 1 | 4.52 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 1 | 4.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 1 | 3.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.39 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 4/29/2024 1:58:41 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 18 | 2.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 13 | 2.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.42 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.24 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 55.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 242 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 60.00 | 0.05 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 99 | 1.06 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 65.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 1 | 204 | 1.02 | -0.01 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 70.00 | 0.20 | 0.30 | 0.28 | +0.04 | +16.67% | 70 | 1,743 | 0.85 | -0.03 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 75.00 | 0.20 | 0.50 | 0.30 | -0.24 | -44.45% | 4 | 217 | 0.66 | -0.07 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 80.00 | 0.45 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 621 | 0.65 | -0.11 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 85.00 | 1.00 | 1.25 | 1.00 | -0.08 | -7.41% | 7 | 526 | 0.60 | -0.17 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 90.00 | 1.90 | 2.30 | 2.07 | -0.03 | -1.43% | 2 | 527 | 0.58 | -0.27 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 95.00 | 3.80 | 4.40 | 4.00 | 0.00 | 0.00% | 13 | 197 | 0.59 | -0.42 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 100.00 | 5.80 | 7.40 | 6.34 | -0.16 | -2.47% | 7 | 61 | 0.51 | -0.58 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 105.00 | 9.70 | 11.00 | 11.10 | 0.00 | 0.00% | 0 | 90 | 0.54 | -0.72 | 0.03 | -0.12 | 4/5/2024 | 4/29/2024 1:58:41 PM EST |
| 110.00 | 13.70 | 15.20 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.82 | 0.02 | -0.09 | 3/22/2024 | 4/29/2024 1:58:41 PM EST |
| 115.00 | 16.90 | 20.70 | % | 0 | 0 | 0.93 | -0.89 | 0.01 | -0.07 | 4/29/2024 1:58:41 PM EST | |||
| 120.00 | 21.70 | 25.60 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:58:41 PM EST | |||
| 125.00 | 26.50 | 30.80 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 130.00 | 31.50 | 35.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 135.00 | 36.60 | 40.50 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 140.00 | 41.70 | 45.50 | 40.40 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 1:58:41 PM EST |
| 145.00 | 46.50 | 50.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 150.00 | 52.00 | 55.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST |