Options Chain for MIDDLEBY CORP COM (MIDD) - $149.23 as of 7/29/2025 2:21:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 80.50 | 84.70 | 82.60 | 80.15 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:58:57 PM EST |
| 70.00 | 75.80 | 79.80 | 77.80 | % | 1.11 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 75.00 | 70.70 | 74.80 | 72.75 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 80.00 | 65.80 | 69.90 | 67.85 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 85.00 | 60.80 | 64.90 | 62.85 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 90.00 | 56.00 | 58.80 | 57.40 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 95.00 | 51.00 | 54.00 | 52.50 | 54.55 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/29/2025 2:58:57 PM EST |
| 100.00 | 46.50 | 49.10 | 47.80 | 56.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 7/29/2025 2:58:57 PM EST |
| 105.00 | 41.10 | 44.30 | 42.70 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 36.60 | 39.20 | 37.90 | 47.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.02 | 4/2/2025 | 7/29/2025 2:58:57 PM EST |
| 115.00 | 32.00 | 34.60 | 33.30 | 50.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 1/24/2025 | 7/29/2025 2:58:57 PM EST |
| 120.00 | 27.20 | 29.90 | 28.55 | 21.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.03 | 4/25/2025 | 7/29/2025 2:58:57 PM EST |
| 125.00 | 22.70 | 25.10 | 23.90 | % | 0.19 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.04 | 7/29/2025 2:58:57 PM EST | |||
| 130.00 | 17.80 | 21.10 | 19.45 | 11.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.31 | 0.86 | 0.01 | -0.05 | 4/22/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 14.20 | 16.50 | 15.35 | % | 0.11 | 0 | 0 | 0.33 | 0.79 | 0.02 | -0.06 | 7/29/2025 2:58:57 PM EST | |||
| 140.00 | 10.40 | 12.70 | 11.55 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | 0.71 | 0.02 | -0.07 | 4/8/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 8.00 | 9.10 | 8.55 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.27 | 0.60 | 0.02 | -0.07 | 7/15/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 5.50 | 6.10 | 5.80 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.26 | 0.47 | 0.03 | -0.06 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 3.50 | 5.40 | 4.45 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.34 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 2.00 | 3.10 | 2.55 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.22 | 0.23 | 0.02 | -0.05 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 0.85 | 1.45 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.15 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 0.00 | 2.75 | 1.38 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.09 | 0.01 | -0.02 | 6/3/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 18.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.05 | 0.01 | -0.01 | 1/27/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.03 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.57 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:58:57 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 7/29/2025 2:58:57 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.03 | 7/8/2025 | 7/29/2025 2:58:57 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1,502 | 0.53 | -0.05 | 0.01 | -0.03 | 6/20/2025 | 7/29/2025 2:58:57 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3,002 | 0.50 | -0.09 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 2:58:57 PM EST |
| 130.00 | 1.25 | 2.25 | 1.75 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.14 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 2.05 | 3.20 | 2.63 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.21 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 140.00 | 3.50 | 3.80 | 3.65 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.29 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 5.10 | 5.70 | 5.40 | 5.40 | +0.50 | +10.21% | 0.04 | 1 | 205 | 0.27 | -0.40 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 7.50 | 8.90 | 8.20 | 7.80 | +0.70 | +9.86% | 0.05 | 6 | 3 | 0.30 | -0.53 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 10.30 | 12.10 | 11.20 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.66 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 13.10 | 15.70 | 14.40 | % | 0.09 | 0 | 0 | 0.35 | -0.77 | 0.02 | -0.05 | 7/29/2025 2:58:57 PM EST | |||
| 165.00 | 17.50 | 20.40 | 18.95 | % | 0.11 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.03 | 7/29/2025 2:58:57 PM EST | |||
| 170.00 | 21.80 | 24.80 | 23.30 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | -0.91 | 0.01 | -0.02 | 1/28/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 26.80 | 29.80 | 28.30 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.95 | 0.01 | -0.01 | 1/28/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 30.80 | 35.00 | 32.90 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.54 | -0.97 | 0.00 | -0.01 | 1/28/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 36.00 | 39.80 | 37.90 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 190.00 | 40.80 | 44.80 | 42.80 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 195.00 | 45.80 | 49.80 | 47.80 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 200.00 | 50.80 | 54.90 | 52.85 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 210.00 | 60.80 | 64.90 | 62.85 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 220.00 | 70.80 | 74.80 | 72.80 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 230.00 | 80.80 | 84.80 | 82.80 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 240.00 | 90.80 | 94.80 | 92.80 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 250.00 | 100.80 | 104.80 | 102.80 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |