Options Chain for MIDDLEBY CORP COM (MIDD) - $147.14 as of 6/6/2025 3:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.50 | 79.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 75.00 | 70.40 | 74.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 80.00 | 65.60 | 69.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 85.00 | 60.60 | 64.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 90.00 | 55.50 | 59.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 95.00 | 50.60 | 54.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 100.00 | 45.60 | 49.60 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:47 PM EST |
| 105.00 | 40.60 | 44.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 110.00 | 35.60 | 39.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 115.00 | 30.50 | 34.90 | 30.93 | 0.00 | 0.00% | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/6/2025 3:59:47 PM EST |
| 120.00 | 25.70 | 29.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:47 PM EST | |||
| 125.00 | 21.50 | 24.60 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.05 | 11/22/2024 | 6/6/2025 3:59:47 PM EST |
| 130.00 | 15.80 | 19.80 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.01 | -0.08 | 4/4/2025 | 6/6/2025 3:59:47 PM EST |
| 135.00 | 11.00 | 15.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.92 | 0.02 | -0.09 | 5/7/2025 | 6/6/2025 3:59:47 PM EST |
| 140.00 | 6.90 | 10.80 | 12.60 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.82 | 0.03 | -0.13 | 5/13/2025 | 6/6/2025 3:59:47 PM EST |
| 145.00 | 3.00 | 7.00 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.65 | 0.04 | -0.15 | 6/5/2025 | 6/6/2025 3:59:47 PM EST |
| 150.00 | 2.15 | 4.50 | 2.70 | 0.00 | 0.00% | 0 | 518 | 0.36 | 0.42 | 0.05 | -0.13 | 6/5/2025 | 6/6/2025 3:59:47 PM EST |
| 155.00 | 0.70 | 2.55 | 3.29 | 0.00 | 0.00% | 0 | 212 | 0.36 | 0.21 | 0.03 | -0.09 | 5/21/2025 | 6/6/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.80 | 1.30 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.08 | 0.02 | -0.04 | 5/29/2025 | 6/6/2025 3:59:47 PM EST |
| 165.00 | 0.15 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 142 | 0.39 | 0.03 | 0.01 | -0.02 | 6/3/2025 | 6/6/2025 3:59:47 PM EST |
| 170.00 | 0.05 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 102 | 0.48 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.45 | 5.80 | 0.00 | 0.00% | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/6/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 601 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.75 | 9.00 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/6/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.80 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/6/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 2.05 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/6/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/6/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 584 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.10 | -0.20 | -66.67% | 10 | 32 | 0.56 | -0.01 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 130.00 | 0.15 | 0.50 | 0.19 | -0.26 | -57.78% | 1 | 6 | 0.42 | -0.04 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 135.00 | 0.05 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 299 | 0.43 | -0.08 | 0.02 | -0.09 | 5/29/2025 | 6/6/2025 3:59:47 PM EST |
| 140.00 | 0.45 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 58 | 0.42 | -0.18 | 0.03 | -0.13 | 6/2/2025 | 6/6/2025 3:59:47 PM EST |
| 145.00 | 0.55 | 3.80 | 2.40 | -1.38 | -36.51% | 5 | 93 | 0.30 | -0.35 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 150.00 | 2.80 | 7.00 | 3.60 | -2.15 | -37.40% | 2 | 537 | 0.33 | -0.58 | 0.05 | -0.13 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 155.00 | 7.40 | 10.30 | 9.51 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.79 | 0.03 | -0.09 | 5/12/2025 | 6/6/2025 3:59:47 PM EST |
| 160.00 | 11.20 | 15.00 | 13.00 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.92 | 0.02 | -0.04 | 6/5/2025 | 6/6/2025 3:59:47 PM EST |
| 165.00 | 16.10 | 19.50 | 17.90 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.97 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 3:59:47 PM EST |
| 170.00 | 20.70 | 24.80 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 6/6/2025 3:59:47 PM EST |
| 175.00 | 25.70 | 29.30 | 15.20 | 0.00 | 0.00% | 0 | 9 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/6/2025 3:59:47 PM EST |
| 180.00 | 30.70 | 34.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 185.00 | 35.70 | 39.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 190.00 | 40.70 | 44.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 195.00 | 45.70 | 49.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 200.00 | 50.70 | 54.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 210.00 | 60.70 | 64.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 220.00 | 70.70 | 74.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 230.00 | 80.70 | 84.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 240.00 | 90.70 | 94.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 250.00 | 100.70 | 104.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST |