Options Chain for MIDDLEBY CORP COM (MIDD) - $137.34 as of 10/8/2025 4:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.30 | 67.30 | 65.30 | % | 0.93 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 75.00 | 58.50 | 62.30 | 60.40 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 80.00 | 53.50 | 57.30 | 55.40 | % | 0.69 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 48.50 | 52.10 | 50.30 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 43.50 | 47.10 | 45.30 | % | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 38.70 | 41.90 | 40.30 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 33.50 | 37.50 | 35.50 | % | 0.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 105.00 | 28.40 | 32.40 | 30.40 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 110.00 | 23.50 | 27.30 | 25.40 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 115.00 | 18.60 | 22.30 | 20.45 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 120.00 | 13.60 | 17.30 | 15.45 | % | 0.13 | 0 | 0 | 0.88 | 0.97 | 0.01 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 125.00 | 8.80 | 12.50 | 10.65 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | 0.91 | 0.02 | -0.07 | 8/25/2025 | 10/8/2025 3:59:55 PM EST |
| 130.00 | 4.30 | 8.20 | 6.25 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.43 | 0.75 | 0.04 | -0.14 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 135.00 | 1.10 | 4.90 | 3.00 | 12.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.51 | 0.05 | -0.18 | 9/5/2025 | 10/8/2025 3:59:55 PM EST |
| 140.00 | 0.45 | 3.40 | 1.93 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.44 | 0.26 | 0.05 | -0.15 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | 0.10 | 0.03 | -0.09 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.03 | 0.01 | -0.03 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.14 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | -0.03 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.09 | 0.02 | -0.07 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.25 | 0.04 | -0.14 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 135.00 | 2.30 | 2.95 | 2.63 | 1.86 | -3.34 | -64.24% | 0.02 | 1 | 216 | 0.30 | -0.49 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 140.00 | 4.90 | 6.90 | 5.90 | 5.70 | -3.64 | -38.98% | 0.04 | 1 | 6 | 0.30 | -0.74 | 0.05 | -0.15 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 145.00 | 8.50 | 12.00 | 10.25 | % | 0.07 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.09 | 10/8/2025 3:59:55 PM EST | |||
| 150.00 | 12.90 | 16.70 | 14.80 | % | 0.10 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.03 | 10/8/2025 3:59:55 PM EST | |||
| 155.00 | 17.80 | 21.80 | 19.80 | % | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 160.00 | 22.90 | 26.50 | 24.70 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 165.00 | 27.70 | 31.40 | 29.55 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 170.00 | 33.00 | 36.50 | 34.75 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 175.00 | 37.70 | 41.60 | 39.65 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 180.00 | 42.70 | 46.80 | 44.75 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |