Options Chain for MIDDLEBY CORP COM (MIDD) - $169.84 as of 2/4/2025 2:46:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 103.10 | 107.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 98.10 | 102.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 93.20 | 97.30 | 84.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 88.20 | 92.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 83.30 | 87.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 78.30 | 82.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 73.40 | 77.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 100.00 | 68.50 | 72.40 | 45.65 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 63.70 | 67.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 110.00 | 58.70 | 62.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 115.00 | 53.80 | 57.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 48.90 | 53.00 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 44.10 | 47.80 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 130.00 | 39.20 | 43.00 | 10.90 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.96 | 0.00 | -0.05 | 10/31/2024 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 34.60 | 38.50 | 13.70 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.93 | 0.00 | -0.06 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 29.90 | 33.90 | 24.00 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.91 | 0.01 | -0.07 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 25.30 | 28.70 | 17.25 | 0.00 | 0.00% | 0 | 135 | 0.35 | 0.88 | 0.01 | -0.08 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 20.90 | 24.20 | 23.81 | 0.00 | 0.00% | 0 | 112 | 0.36 | 0.84 | 0.01 | -0.09 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 17.10 | 20.00 | 19.76 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.79 | 0.01 | -0.10 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 13.40 | 16.70 | 16.63 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.72 | 0.02 | -0.10 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 10.00 | 12.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.64 | 0.02 | -0.11 | 9/5/2024 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 7.00 | 9.80 | 8.20 | -0.50 | -5.75% | 5 | 52 | 0.33 | 0.55 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 4.70 | 7.40 | 6.20 | -0.10 | -1.59% | 2 | 58 | 0.32 | 0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 3.50 | 5.30 | 4.87 | +0.66 | +15.68% | 400 | 75 | 0.33 | 0.37 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 1.55 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 600 | 0.32 | 0.29 | 0.02 | -0.09 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 0.50 | 4.30 | 3.07 | 0.00 | 0.00% | 0 | 589 | 0.35 | 0.23 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 0.30 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.17 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 0.15 | 3.40 | 1.20 | -1.10 | -47.83% | 11 | 78 | 0.40 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.07 | 0.01 | -0.04 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.40 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.10 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3,000 | 1.41 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1,521 | 0.85 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 550 | 0.76 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 0.20 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.56 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 0.10 | 2.70 | 7.80 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.03 | 0.00 | -0.03 | 11/1/2024 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 0.50 | 2.85 | 4.47 | 0.00 | 0.00% | 0 | 52 | 0.64 | -0.04 | 0.00 | -0.05 | 11/25/2024 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 0.15 | 3.10 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.07 | 0.00 | -0.06 | 1/7/2025 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 0.15 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 58 | 0.51 | -0.09 | 0.01 | -0.07 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 0.30 | 2.80 | 7.00 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.12 | 0.01 | -0.08 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 1.25 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.16 | 0.01 | -0.09 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 1.65 | 4.00 | 3.08 | 0.00 | 0.00% | 0 | 157 | 0.38 | -0.21 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 2.95 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 77 | 0.37 | -0.28 | 0.02 | -0.10 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 4.50 | 7.10 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.36 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 6.40 | 9.10 | 8.70 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.45 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 9.30 | 12.30 | 12.67 | 0.00 | 0.00% | 0 | 125 | 0.36 | -0.55 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 12.70 | 15.30 | 12.00 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.63 | 0.02 | -0.10 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 15.60 | 19.60 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.09 | 2/4/2025 3:59:52 PM EST | |||
| 190.00 | 19.90 | 23.90 | % | 0 | 0 | 0.37 | -0.77 | 0.01 | -0.08 | 2/4/2025 3:59:52 PM EST | |||
| 195.00 | 24.10 | 28.20 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.07 | 2/4/2025 3:59:52 PM EST | |||
| 200.00 | 28.80 | 32.70 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.06 | 2/4/2025 3:59:52 PM EST | |||
| 210.00 | 38.30 | 42.40 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 220.00 | 48.40 | 52.40 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 230.00 | 58.30 | 62.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 240.00 | 68.50 | 72.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 250.00 | 78.30 | 82.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |