Options Chain for MIDDLEBY CORP COM (MIDD) - $147.17 as of 2/2/2026 8:34:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.20 | 58.50 | 56.85 | 58.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 95.00 | 50.20 | 53.50 | 51.85 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 45.30 | 48.60 | 46.95 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 40.30 | 43.60 | 41.95 | % | 0.40 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 35.30 | 38.60 | 36.95 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 30.20 | 33.50 | 31.85 | % | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 25.30 | 28.70 | 27.00 | % | 0.23 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 20.40 | 23.70 | 22.05 | % | 0.18 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 130.00 | 15.50 | 18.90 | 17.20 | 26.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.93 | 0.01 | -0.07 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 11.00 | 14.10 | 12.55 | 20.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | 0.86 | 0.02 | -0.09 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 7.60 | 9.70 | 8.65 | % | 0.06 | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.12 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 4.00 | 7.10 | 5.55 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.61 | 0.03 | -0.13 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 1.95 | 5.30 | 3.63 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | 0.45 | 0.03 | -0.13 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 0.50 | 3.60 | 2.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.29 | 0.03 | -0.10 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.17 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.08 | 0.01 | -0.04 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.04 | 0.01 | -0.02 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.03 | 0.01 | -0.05 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | -0.07 | 0.01 | -0.07 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.80 | % | 0.01 | 1 | 0 | 0.55 | -0.14 | 0.02 | -0.09 | 2/2/2026 | 1/30/2026 3:59:54 PM EST | |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | -0.24 | 0.03 | -0.12 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 145.00 | 1.70 | 5.10 | 3.40 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.39 | 0.03 | -0.13 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 150.00 | 4.60 | 8.00 | 6.30 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.55 | 0.03 | -0.13 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 8.00 | 11.30 | 9.65 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.49 | -0.71 | 0.03 | -0.10 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 160.00 | 12.10 | 15.70 | 13.90 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.07 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 16.90 | 20.10 | 18.50 | % | 0.11 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 21.70 | 25.10 | 23.40 | % | 0.14 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 26.80 | 30.10 | 28.45 | % | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 180.00 | 31.70 | 35.10 | 33.40 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 185.00 | 36.70 | 40.10 | 38.40 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 190.00 | 41.70 | 45.10 | 43.40 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 195.00 | 46.70 | 50.10 | 48.40 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 51.50 | 55.10 | 53.30 | 54.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |