Options Chain for MIDDLEBY CORP COM (MIDD) - $136.23 as of 5/5/2025 8:38:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 49.50 | 53.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
90.00 | 44.50 | 48.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
95.00 | 39.50 | 43.50 | % | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
100.00 | 34.50 | 38.60 | % | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
105.00 | 29.50 | 33.60 | % | 0 | 0 | 1.45 | 0.97 | 0.00 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
110.00 | 24.80 | 28.90 | % | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.12 | 5/5/2025 3:59:46 PM EST | |||
115.00 | 20.00 | 24.10 | % | 0 | 0 | 1.14 | 0.87 | 0.01 | -0.24 | 5/5/2025 3:59:46 PM EST | |||
120.00 | 15.80 | 19.60 | % | 0 | 0 | 1.01 | 0.84 | 0.01 | -0.23 | 5/5/2025 3:59:46 PM EST | |||
125.00 | 11.10 | 15.20 | % | 0 | 0 | 0.82 | 0.78 | 0.02 | -0.25 | 5/5/2025 3:59:46 PM EST | |||
130.00 | 7.50 | 11.30 | 6.80 | 0.00 | 0.00% | 0 | 200 | 0.57 | 0.70 | 0.02 | -0.25 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
135.00 | 4.80 | 7.50 | 4.10 | 0.00 | 0.00% | 0 | 363 | 0.55 | 0.57 | 0.03 | -0.24 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
140.00 | 2.55 | 5.30 | 4.25 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.41 | 0.03 | -0.23 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
145.00 | 0.40 | 3.40 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.30 | 0.03 | -0.23 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
150.00 | 0.20 | 3.00 | % | 0 | 0 | 0.57 | 0.23 | 0.02 | -0.23 | 5/5/2025 3:59:46 PM EST | |||
155.00 | 0.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.13 | 0.02 | -0.16 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
160.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 85 | 0.82 | 0.11 | 0.01 | -0.15 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
165.00 | 0.00 | 2.25 | 0.27 | 0.00 | 0.00% | 0 | 75 | 1.06 | 0.06 | 0.01 | -0.10 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
170.00 | 0.00 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.04 | 0.01 | -0.07 | 4/2/2025 | 5/5/2025 3:59:46 PM EST |
175.00 | 0.00 | 1.65 | % | 0 | 0 | 1.15 | 0.03 | 0.00 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
180.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.02 | 0.00 | -0.04 | 3/31/2025 | 5/5/2025 3:59:46 PM EST |
185.00 | 0.00 | 1.60 | % | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
190.00 | 0.00 | 1.55 | % | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
200.00 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
220.00 | 0.00 | 1.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 1.55 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
95.00 | 0.00 | 1.60 | % | 0 | 0 | 1.67 | -0.01 | 0.00 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.46 | -0.03 | 0.00 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
110.00 | 0.00 | 2.35 | % | 0 | 0 | 1.29 | -0.05 | 0.01 | -0.12 | 5/5/2025 3:59:46 PM EST | |||
115.00 | 0.00 | 1.20 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.13 | 0.01 | -0.24 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
120.00 | 0.25 | 2.90 | 0.54 | -0.36 | -40.00% | 2 | 551 | 0.73 | -0.16 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
125.00 | 0.50 | 3.60 | 1.60 | 0.00 | 0.00% | 0 | 222 | 0.66 | -0.22 | 0.02 | -0.25 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
130.00 | 0.85 | 4.60 | 6.25 | 0.00 | 0.00% | 0 | 157 | 0.55 | -0.30 | 0.02 | -0.25 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
135.00 | 2.65 | 5.90 | 8.57 | 0.00 | 0.00% | 0 | 22 | 0.54 | -0.43 | 0.03 | -0.24 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
140.00 | 5.20 | 8.60 | 11.90 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.59 | 0.03 | -0.23 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
145.00 | 8.30 | 12.40 | 16.63 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.70 | 0.03 | -0.23 | 4/10/2025 | 5/5/2025 3:59:46 PM EST |
150.00 | 12.50 | 16.40 | % | 0 | 0 | 0.79 | -0.77 | 0.02 | -0.23 | 5/5/2025 3:59:46 PM EST | |||
155.00 | 17.00 | 21.00 | 14.60 | 0.00 | 0.00% | 0 | 150 | 0.86 | -0.87 | 0.02 | -0.16 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
160.00 | 21.90 | 25.80 | % | 0 | 0 | 0.97 | -0.89 | 0.01 | -0.15 | 5/5/2025 3:59:46 PM EST | |||
165.00 | 26.70 | 30.20 | % | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.10 | 5/5/2025 3:59:46 PM EST | |||
170.00 | 31.70 | 35.70 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
175.00 | 36.70 | 40.70 | % | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
180.00 | 41.70 | 45.80 | % | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
185.00 | 46.70 | 50.80 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
190.00 | 51.70 | 55.60 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
195.00 | 56.70 | 60.70 | % | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
200.00 | 61.70 | 65.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
210.00 | 71.70 | 75.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
220.00 | 81.70 | 85.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |