Options Chain for MIDDLEBY CORP COM (MIDD) - $137.31 as of 8/22/2025 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.80 | 69.80 | 67.80 | % | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 60.90 | 64.80 | 62.85 | % | 0.84 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 55.70 | 59.80 | 57.75 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 51.00 | 54.90 | 52.95 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 45.80 | 50.00 | 47.90 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 41.00 | 44.80 | 42.90 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 36.10 | 40.10 | 38.10 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 31.30 | 35.30 | 33.30 | % | 0.32 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 26.40 | 30.50 | 28.45 | % | 0.26 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 22.00 | 25.70 | 23.85 | % | 0.21 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 17.40 | 21.50 | 19.45 | % | 0.16 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 125.00 | 13.10 | 17.00 | 15.05 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 9.00 | 13.00 | 11.00 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 5.70 | 9.80 | 7.75 | % | 0.06 | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 4.80 | 7.10 | 5.95 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.31 | 0.49 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 145.00 | 2.90 | 5.40 | 4.15 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.20 | 4.00 | 2.10 | 1.75 | % | 0.01 | 1 | 0 | 0.24 | 0.29 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 155.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.40 | 0.18 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.15 | 2.95 | 1.55 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.12 | 0.01 | -0.04 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 0.40 | 3.90 | 2.15 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 130.00 | 2.55 | 5.00 | 3.78 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.30 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 4.00 | 6.60 | 5.30 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 5.10 | 9.20 | 7.15 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.03 | -0.07 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 8.40 | 12.40 | 10.40 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 12.10 | 16.00 | 14.05 | % | 0.09 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.06 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 16.20 | 20.20 | 18.20 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.04 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 21.00 | 25.00 | 23.00 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 25.80 | 29.80 | 27.80 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 30.80 | 34.80 | 32.80 | % | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 35.80 | 39.80 | 37.80 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 180.00 | 40.90 | 44.60 | 42.75 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST |