Options Chain for MIDDLEBY CORP COM (MIDD) - $135.73 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.10 | 78.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 65.00 | 69.10 | 73.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 70.00 | 64.10 | 68.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 75.00 | 59.10 | 63.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 54.10 | 58.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 85.00 | 49.20 | 53.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 90.00 | 44.20 | 48.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 95.00 | 39.40 | 42.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 100.00 | 34.30 | 38.00 | 38.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:26 PM EST |
| 105.00 | 30.10 | 33.10 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:26 PM EST | |||
| 110.00 | 24.80 | 28.40 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.03 | 10/2/2024 | 11/20/2024 3:59:26 PM EST |
| 115.00 | 19.70 | 23.10 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:26 PM EST | |||
| 120.00 | 15.10 | 18.70 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.90 | 0.01 | -0.06 | 9/17/2024 | 11/20/2024 3:59:26 PM EST |
| 125.00 | 10.60 | 13.50 | 8.90 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.83 | 0.02 | -0.07 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 130.00 | 7.70 | 10.70 | 6.33 | 0.00 | 0.00% | 0 | 151 | 0.36 | 0.72 | 0.03 | -0.08 | 10/31/2024 | 11/20/2024 3:59:26 PM EST |
| 135.00 | 4.90 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 232 | 0.30 | 0.56 | 0.03 | -0.09 | 11/4/2024 | 11/20/2024 3:59:26 PM EST |
| 140.00 | 2.05 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 69 | 0.27 | 0.39 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 145.00 | 1.25 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 183 | 0.29 | 0.23 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 150.00 | 0.60 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.13 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 155.00 | 0.20 | 1.40 | 0.39 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 160.00 | 0.00 | 2.30 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 165.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.01 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:26 PM EST |
| 170.00 | 0.00 | 1.75 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:26 PM EST |
| 175.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:26 PM EST |
| 180.00 | 0.00 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:26 PM EST |
| 185.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:26 PM EST |
| 190.00 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 195.00 | 0.00 | 1.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 200.00 | 0.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:26 PM EST |
| 210.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:26 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 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:26 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:26 PM EST |
| 95.00 | 0.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:26 PM EST |
| 100.00 | 0.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 11/20/2024 3:59:26 PM EST |
| 105.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.63 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 110.00 | 0.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.02 | 0.00 | -0.03 | 11/5/2024 | 11/20/2024 3:59:26 PM EST |
| 115.00 | 0.25 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.06 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 120.00 | 0.65 | 1.50 | 0.85 | 0.00 | 0.00% | 4 | 384 | 0.41 | -0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 125.00 | 1.15 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 745 | 0.35 | -0.17 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 130.00 | 2.05 | 2.65 | 2.35 | 0.00 | 0.00% | 0 | 59 | 0.32 | -0.28 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 135.00 | 3.80 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 74 | 0.30 | -0.44 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 140.00 | 6.20 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 55 | 0.28 | -0.61 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 145.00 | 8.20 | 12.30 | 6.69 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.77 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 150.00 | 12.60 | 16.50 | 10.01 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.87 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:26 PM EST |
| 155.00 | 18.50 | 21.30 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:26 PM EST | |||
| 160.00 | 22.50 | 26.30 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:26 PM EST | |||
| 165.00 | 27.40 | 31.30 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 170.00 | 32.30 | 36.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 175.00 | 37.30 | 41.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 180.00 | 42.30 | 46.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 185.00 | 47.30 | 51.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 190.00 | 52.30 | 56.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 195.00 | 57.30 | 61.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 200.00 | 62.30 | 66.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 210.00 | 72.30 | 76.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |