Options Chain for MIDDLEBY CORP COM (MIDD) - $137.34 as of 10/8/2025 7:13:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.40 | 57.80 | 55.60 | % | 0.70 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 48.50 | 52.80 | 50.65 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 43.90 | 47.90 | 45.90 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 39.10 | 42.90 | 41.00 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 34.30 | 38.10 | 36.20 | % | 0.36 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 105.00 | 29.40 | 33.10 | 31.25 | % | 0.30 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 110.00 | 24.80 | 28.40 | 26.60 | % | 0.24 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 115.00 | 20.20 | 23.60 | 21.90 | % | 0.19 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 120.00 | 15.80 | 19.70 | 17.75 | % | 0.15 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.05 | 10/8/2025 3:59:55 PM EST | |||
| 125.00 | 12.40 | 15.40 | 13.90 | % | 0.11 | 0 | 0 | 0.46 | 0.72 | 0.02 | -0.06 | 10/8/2025 3:59:55 PM EST | |||
| 130.00 | 8.40 | 12.20 | 10.30 | % | 0.08 | 0 | 0 | 0.43 | 0.63 | 0.02 | -0.07 | 10/8/2025 3:59:55 PM EST | |||
| 135.00 | 5.60 | 8.30 | 6.95 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.02 | -0.07 | 10/8/2025 3:59:55 PM EST | |||
| 140.00 | 3.20 | 6.70 | 4.95 | 6.00 | -1.00 | -14.29% | 0.04 | 1 | 10 | 0.39 | 0.40 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 1.65 | 5.00 | 3.33 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.30 | 0.02 | -0.07 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 0.50 | 4.40 | 2.45 | 1.90 | % | 0.02 | 3,005 | 0 | 0.39 | 0.21 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 155.00 | 0.25 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.05 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | 0.80 | % | 0.01 | 1 | 0 | 0.50 | 0.11 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.01 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 115.00 | 0.60 | 2.20 | 1.40 | 1.64 | % | 0.01 | 3,001 | 0 | 0.42 | -0.14 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 120.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.01 | -0.05 | 10/8/2025 3:59:55 PM EST | |||
| 125.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 0.37 | -0.28 | 0.02 | -0.06 | 10/8/2025 3:59:55 PM EST | |||
| 130.00 | 3.30 | 5.60 | 4.45 | 5.38 | % | 0.03 | 3,004 | 0 | 0.35 | -0.37 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 135.00 | 5.40 | 8.60 | 7.00 | 6.20 | % | 0.05 | 1 | 0 | 0.36 | -0.49 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 140.00 | 8.00 | 10.40 | 9.20 | 8.20 | -3.51 | -29.98% | 0.07 | 1 | 2 | 0.32 | -0.60 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 10.90 | 14.40 | 12.65 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.31 | -0.70 | 0.02 | -0.07 | 9/23/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 15.40 | 18.30 | 16.85 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.06 | 10/8/2025 3:59:55 PM EST | |||
| 155.00 | 18.70 | 22.30 | 20.50 | % | 0.13 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.05 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 23.20 | 26.90 | 25.05 | % | 0.16 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 165.00 | 28.00 | 31.80 | 29.90 | % | 0.18 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 32.90 | 36.80 | 34.85 | % | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 37.90 | 41.80 | 39.85 | % | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 42.90 | 46.80 | 44.85 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 185.00 | 47.90 | 51.80 | 49.85 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 190.00 | 52.90 | 56.80 | 54.85 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |