Options Chain for MIDDLEBY CORP COM (MIDD) - $132.70 as of 10/10/2025 3:18:37 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 | 57.40 | 61.20 | 59.30 | % | 0.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 75.00 | 52.40 | 56.40 | 54.40 | % | 0.73 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 80.00 | 47.40 | 51.00 | 49.20 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 85.00 | 42.40 | 46.20 | 44.30 | % | 0.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 90.00 | 37.40 | 41.40 | 39.40 | % | 0.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 95.00 | 32.50 | 36.20 | 34.35 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 100.00 | 27.50 | 31.10 | 29.30 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 105.00 | 23.20 | 26.20 | 24.70 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 110.00 | 17.80 | 21.20 | 19.50 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/10/2025 2:58:58 PM EST | |||
| 115.00 | 13.70 | 16.30 | 15.00 | % | 0.13 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 10/10/2025 2:58:58 PM EST | |||
| 120.00 | 8.70 | 11.50 | 10.10 | % | 0.08 | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.17 | 10/10/2025 2:58:58 PM EST | |||
| 125.00 | 4.80 | 6.80 | 5.80 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | 0.79 | 0.04 | -0.22 | 8/25/2025 | 10/10/2025 2:58:58 PM EST |
| 130.00 | 0.85 | 4.30 | 2.58 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.35 | 0.52 | 0.06 | -0.25 | 9/25/2025 | 10/10/2025 2:58:58 PM EST |
| 135.00 | 0.15 | 2.70 | 1.43 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.23 | 0.05 | -0.17 | 9/5/2025 | 10/10/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.48 | -0.62 | -56.37% | 0.01 | 1 | 58 | 0.79 | 0.07 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 1.13 | +0.63 | +126.00% | 0.00 | 1 | 54 | 0.68 | 0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/10/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | -0.02 | 0.00 | -0.04 | 10/2/2025 | 10/10/2025 2:58:58 PM EST |
| 120.00 | 0.10 | 0.55 | 0.33 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 9 | 0.42 | -0.08 | 0.02 | -0.17 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.21 | 0.04 | -0.22 | 10/6/2025 | 10/10/2025 2:58:58 PM EST |
| 130.00 | 0.70 | 4.70 | 2.70 | 2.43 | +0.03 | +1.25% | 0.02 | 1 | 3 | 0.37 | -0.48 | 0.06 | -0.25 | 10/10/2025 | 10/10/2025 2:58:58 PM EST |
| 135.00 | 4.20 | 7.00 | 5.60 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 216 | 0.58 | -0.77 | 0.05 | -0.17 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 140.00 | 9.00 | 11.80 | 10.40 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.76 | -0.93 | 0.02 | -0.08 | 10/8/2025 | 10/10/2025 2:58:58 PM EST |
| 145.00 | 13.90 | 16.80 | 15.35 | % | 0.11 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.02 | 10/10/2025 2:58:58 PM EST | |||
| 150.00 | 19.20 | 21.50 | 20.35 | % | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 155.00 | 23.80 | 27.30 | 25.55 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 160.00 | 28.80 | 32.70 | 30.75 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 165.00 | 33.70 | 37.70 | 35.70 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 170.00 | 38.70 | 42.70 | 40.70 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 175.00 | 43.70 | 47.60 | 45.65 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST | |||
| 180.00 | 48.70 | 52.70 | 50.70 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:58 PM EST |