Options Chain for MIDDLEBY CORP COM (MIDD) - $137.98 as of 8/13/2025 9:00:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 51.00 | 55.20 | 53.10 | % | 0.62 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 46.20 | 50.30 | 48.25 | % | 0.54 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 95.00 | 41.10 | 45.20 | 43.15 | % | 0.45 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 100.00 | 36.30 | 40.10 | 38.20 | % | 0.38 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 105.00 | 31.40 | 35.20 | 33.30 | % | 0.32 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 110.00 | 26.40 | 29.80 | 28.10 | % | 0.26 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 115.00 | 21.40 | 24.90 | 23.15 | % | 0.20 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 120.00 | 16.10 | 20.20 | 18.15 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 125.00 | 11.20 | 15.30 | 13.25 | 8.35 | +8.15 | +4,075.00% | 0.11 | 5 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 6.40 | 10.00 | 8.20 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.26 | 0.95 | 0.02 | -0.09 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 135.00 | 2.75 | 5.60 | 4.18 | 3.20 | +2.65 | +481.82% | 0.03 | 2 | 2 | 0.88 | 0.74 | 0.06 | -0.40 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.89 | 0.34 | 0.08 | -0.46 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.07 | 0.03 | -0.18 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.27 | 0.01 | 0.00 | -0.01 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | -2.25 | -97.83% | 0.01 | 10 | 2,238 | 1.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.10 | -1.85 | -94.88% | 0.01 | 10 | 500 | 1.10 | -0.05 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.60 | -14.75 | -96.10% | 0.00 | 10 | 200 | 0.64 | -0.26 | 0.06 | -0.40 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 2.15 | 3.50 | 2.83 | 2.90 | -8.31 | -74.13% | 0.02 | 5 | 160 | 0.40 | -0.66 | 0.08 | -0.46 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 5.70 | 8.10 | 6.90 | 18.40 | 0.00 | 0.00% | 0.05 | 0 | 145 | 0.98 | -0.93 | 0.03 | -0.18 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 10.60 | 13.10 | 11.85 | 21.92 | 0.00 | 0.00% | 0.08 | 0 | 180 | 1.32 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 15.10 | 18.70 | 16.90 | % | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 19.80 | 23.70 | 21.75 | % | 0.14 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 24.80 | 28.70 | 26.75 | % | 0.16 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 30.10 | 33.70 | 31.90 | % | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 34.90 | 38.70 | 36.80 | % | 0.21 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 180.00 | 39.90 | 43.60 | 41.75 | % | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 185.00 | 44.90 | 48.60 | 46.75 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 49.90 | 53.60 | 51.75 | % | 0.27 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 195.00 | 55.00 | 58.60 | 56.80 | 51.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |