Options Chain for MIDDLEBY CORP COM (MIDD) - $133.36 as of 9/6/2024 3:59:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.80 | 74.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 66.40 | 70.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 61.10 | 65.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 56.60 | 60.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 51.60 | 55.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 46.30 | 50.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 41.20 | 45.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 36.40 | 39.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 32.50 | 35.20 | 29.22 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.02 | 7/22/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 27.10 | 30.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 110.00 | 22.20 | 25.30 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 115.00 | 17.00 | 20.30 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.07 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 12.40 | 14.70 | % | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.09 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 7.60 | 10.90 | 7.70 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.82 | 0.03 | -0.11 | 7/24/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 4.70 | 5.60 | 9.80 | 0.00 | 0.00% | 0 | 1,507 | 0.33 | 0.65 | 0.04 | -0.13 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 2.05 | 3.10 | 5.80 | 0.00 | 0.00% | 0 | 128 | 0.33 | 0.42 | 0.05 | -0.13 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.75 | 1.45 | 1.08 | -0.02 | -1.82% | 1 | 295 | 0.33 | 0.21 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.25 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 101 | 0.33 | 0.09 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 0.05 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.03 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.45 | 1.25 | 0.00 | 0.00% | 0 | 155 | 1.04 | 0.00 | 0.00 | -0.02 | 2/1/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2,905 | 0.78 | 0.00 | 0.00 | -0.02 | 7/17/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1,911 | 0.84 | 0.00 | 0.00 | -0.02 | 7/30/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.51 | -0.02 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.05 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.05 | 0.01 | -0.07 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.25 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 634 | 0.42 | -0.10 | 0.02 | -0.09 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.75 | 2.75 | 0.30 | 0.00 | 0.00% | 0 | 641 | 0.46 | -0.18 | 0.03 | -0.11 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 1.75 | 2.55 | 1.50 | 0.00 | 0.00% | 0 | 123 | 0.34 | -0.35 | 0.04 | -0.13 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 3.90 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 86 | 0.31 | -0.58 | 0.05 | -0.13 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 6.60 | 8.30 | 4.20 | 0.00 | 0.00% | 0 | 176 | 0.37 | -0.79 | 0.04 | -0.09 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 10.40 | 13.00 | 4.90 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.91 | 0.02 | -0.05 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 150.00 | 15.30 | 18.60 | 9.60 | 0.00 | 0.00% | 0 | 58 | 0.66 | -0.97 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 20.30 | 23.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 25.20 | 28.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 30.40 | 33.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 35.10 | 39.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 40.50 | 44.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 180.00 | 45.20 | 48.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 50.20 | 54.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 55.30 | 59.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 60.10 | 64.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 65.30 | 68.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 210.00 | 75.40 | 79.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 85.10 | 89.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 230.00 | 95.10 | 99.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |