Options Chain for MIDDLEBY CORP COM (MIDD) - $146.13 as of 5/30/2025 9:29:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.60 | 83.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 74.60 | 78.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 69.70 | 73.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 64.70 | 68.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 59.80 | 63.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 54.80 | 58.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 95.00 | 49.90 | 53.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 100.00 | 45.00 | 49.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 105.00 | 40.00 | 44.10 | 42.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 35.20 | 39.30 | 45.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.04 | 4/2/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 30.40 | 34.50 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 25.70 | 29.80 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.05 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 21.30 | 25.40 | 17.14 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.90 | 0.01 | -0.06 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 16.80 | 19.90 | 19.64 | -4.11 | -17.31% | 243 | 6,250 | 0.38 | 0.84 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 12.80 | 16.80 | 8.05 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.78 | 0.02 | -0.08 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 140.00 | 9.10 | 12.90 | 6.17 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.70 | 0.02 | -0.08 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 5.70 | 9.70 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.59 | 0.03 | -0.08 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 3.30 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 57 | 0.26 | 0.46 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 3.00 | 4.10 | 3.59 | -0.56 | -13.50% | 243 | 1,872 | 0.29 | 0.34 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 1.50 | 2.55 | 2.40 | -1.15 | -32.40% | 1 | 500 | 0.28 | 0.25 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 2.40 | 17.10 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.17 | 0.02 | -0.04 | 2/19/2025 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.55 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.11 | 0.01 | -0.03 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 2.65 | 15.60 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.07 | 0.01 | -0.02 | 1/27/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 160 | 0.38 | 0.05 | 0.01 | -0.02 | 3/13/2025 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 2.40 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.02 | 0.00 | -0.01 | 1/27/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.01 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.45 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 1.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.03 | 10/11/2024 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.10 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.65 | % | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.13 | 0.00 | 0.00% | 0 | 1,773 | 0.58 | -0.07 | 0.01 | -0.05 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.80 | 6.83 | 0.00 | 0.00% | 0 | 40 | 0.52 | -0.10 | 0.01 | -0.06 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 130.00 | 1.40 | 4.00 | 7.70 | 0.00 | 0.00% | 0 | 725 | 0.43 | -0.16 | 0.01 | -0.07 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 135.00 | 0.75 | 4.50 | % | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.08 | 5/30/2025 3:59:59 PM EST | |||
| 140.00 | 1.75 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 1,130 | 0.32 | -0.30 | 0.02 | -0.08 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 145.00 | 3.50 | 7.20 | 5.82 | 0.00 | 0.00% | 0 | 236 | 0.27 | -0.41 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 150.00 | 6.80 | 8.50 | 7.80 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.54 | 0.03 | -0.07 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 9.10 | 13.30 | 11.40 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.66 | 0.02 | -0.07 | 3/11/2025 | 5/30/2025 3:59:59 PM EST |
| 160.00 | 13.00 | 17.00 | % | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 17.40 | 21.30 | % | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 21.80 | 26.00 | 23.12 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.89 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 175.00 | 26.80 | 30.60 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.93 | 0.01 | -0.02 | 1/27/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 31.60 | 35.80 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 36.70 | 40.80 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 41.70 | 45.80 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 46.70 | 50.80 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 51.70 | 55.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 61.70 | 65.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 71.70 | 75.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 81.70 | 85.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 91.70 | 95.80 | 71.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:59 PM EST |
| 250.00 | 101.70 | 105.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |