Options Chain for MIDDLEBY CORP COM (MIDD) - $141.78 as of 6/20/2025 3:50:58 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 55.10 | 59.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
90.00 | 50.10 | 54.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
95.00 | 45.20 | 49.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
100.00 | 40.50 | 44.60 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
105.00 | 35.80 | 39.60 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
110.00 | 31.10 | 34.90 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
115.00 | 26.20 | 30.30 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 6/20/2025 3:59:46 PM EST | |||
120.00 | 21.80 | 26.00 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 6/20/2025 3:59:46 PM EST | |||
125.00 | 17.70 | 21.90 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.06 | 6/20/2025 3:59:46 PM EST | |||
130.00 | 13.70 | 18.00 | % | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.07 | 6/20/2025 3:59:46 PM EST | |||
135.00 | 10.20 | 14.20 | % | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
140.00 | 7.00 | 10.80 | % | 0 | 0 | 0.32 | 0.60 | 0.02 | -0.09 | 6/20/2025 3:59:46 PM EST | |||
145.00 | 4.30 | 8.30 | % | 0 | 0 | 0.31 | 0.50 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
150.00 | 2.50 | 6.60 | % | 0 | 0 | 0.32 | 0.40 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
155.00 | 1.60 | 3.40 | 3.10 | % | 97 | 0 | 0.28 | 0.30 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
160.00 | 0.05 | 3.90 | % | 0 | 0 | 0.30 | 0.22 | 0.02 | -0.05 | 6/20/2025 3:59:46 PM EST | |||
165.00 | 0.00 | 3.20 | % | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.04 | 6/20/2025 3:59:46 PM EST | |||
170.00 | 0.00 | 2.75 | % | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
175.00 | 0.00 | 2.45 | % | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
190.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
110.00 | 0.00 | 2.50 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 6/20/2025 3:59:46 PM EST | |||
115.00 | 0.00 | 2.85 | % | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.04 | 6/20/2025 3:59:46 PM EST | |||
120.00 | 0.10 | 3.40 | % | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.05 | 6/20/2025 3:59:46 PM EST | |||
125.00 | 0.10 | 4.20 | % | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.06 | 6/20/2025 3:59:46 PM EST | |||
130.00 | 1.20 | 5.30 | % | 0 | 0 | 0.38 | -0.23 | 0.02 | -0.07 | 6/20/2025 3:59:46 PM EST | |||
135.00 | 2.50 | 6.70 | % | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
140.00 | 4.00 | 8.30 | % | 0 | 0 | 0.35 | -0.40 | 0.02 | -0.09 | 6/20/2025 3:59:46 PM EST | |||
145.00 | 6.60 | 10.70 | % | 0 | 0 | 0.35 | -0.50 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
150.00 | 9.80 | 14.00 | % | 0 | 0 | 0.36 | -0.60 | 0.02 | -0.08 | 6/20/2025 3:59:46 PM EST | |||
155.00 | 13.30 | 17.60 | % | 0 | 0 | 0.42 | -0.70 | 0.02 | -0.07 | 6/20/2025 3:59:46 PM EST | |||
160.00 | 17.30 | 21.60 | % | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.05 | 6/20/2025 3:59:46 PM EST | |||
165.00 | 21.70 | 25.80 | % | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.04 | 6/20/2025 3:59:46 PM EST | |||
170.00 | 26.40 | 30.40 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
175.00 | 31.40 | 35.60 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
180.00 | 36.40 | 40.60 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
185.00 | 41.40 | 45.60 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
190.00 | 46.40 | 50.60 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
195.00 | 51.50 | 55.60 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST |