Options Chain for MIDDLEBY CORP COM (MIDD) - $141.78 as of 6/19/2025 8:00:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 69.90 | 73.80 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 64.90 | 68.80 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 80.00 | 59.60 | 63.80 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 85.00 | 54.60 | 58.80 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 90.00 | 49.60 | 53.80 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 95.00 | 44.60 | 48.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 100.00 | 39.60 | 43.80 | 33.80 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:56 PM EST |
| 105.00 | 34.60 | 38.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 110.00 | 29.60 | 33.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 115.00 | 24.60 | 28.70 | 30.93 | 0.00 | 0.00% | 0 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 19.90 | 23.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 125.00 | 14.60 | 18.90 | 24.10 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 9.90 | 13.90 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 4.90 | 8.90 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.97 | 0.01 | -0.03 | 5/7/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 0.55 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.69 | 0.09 | -0.30 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 0.00 | 1.25 | 0.40 | +0.35 | +700.00% | 2 | 4 | 0.76 | 0.16 | 0.09 | -0.24 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 0.00 | 2.15 | 5.00 | 0.00 | 0.00% | 0 | 588 | 1.18 | 0.01 | 0.01 | -0.01 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 212 | 1.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 52 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 142 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 102 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 0.00 | 0.35 | 5.80 | 0.00 | 0.00% | 0 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 601 | 1.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 0.00 | 2.15 | 9.00 | 0.00 | 0.00% | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/18/2025 3:28:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/18/2025 3:28:56 PM EST |
| 200.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 5 | 4.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 250.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 5.46 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/18/2025 3:28:56 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 584 | 2.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:56 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 130.00 | 0.00 | 1.20 | 0.05 | -0.05 | -50.00% | 5 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 135.00 | 0.00 | 2.20 | 0.68 | 0.00 | 0.00% | 0 | 299 | 1.26 | -0.03 | 0.01 | -0.03 | 5/29/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 0.00 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 58 | 0.68 | -0.31 | 0.09 | -0.30 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 1.35 | 5.00 | 3.20 | +0.80 | +33.34% | 3 | 93 | 0.56 | -0.84 | 0.09 | -0.24 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 150.00 | 6.90 | 10.10 | 3.60 | 0.00 | 0.00% | 0 | 532 | 0.98 | -0.99 | 0.01 | -0.01 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 155.00 | 11.20 | 15.50 | 12.80 | +3.29 | +34.60% | 2 | 11 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 16.20 | 20.50 | 13.00 | 0.00 | 0.00% | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:56 PM EST |
| 165.00 | 21.20 | 25.50 | 13.90 | 0.00 | 0.00% | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:56 PM EST |
| 170.00 | 26.20 | 30.50 | 14.95 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 31.20 | 35.50 | 15.20 | 0.00 | 0.00% | 0 | 9 | 2.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 36.20 | 40.50 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 185.00 | 41.20 | 45.50 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 46.20 | 50.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 51.20 | 55.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 56.20 | 60.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 210.00 | 66.20 | 70.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 76.20 | 80.50 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 230.00 | 86.20 | 90.50 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 240.00 | 96.20 | 100.50 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 250.00 | 106.20 | 110.50 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |