Dark

Check out our API

MIDD
Middleby Corp
stock NASDAQ

At Close

Jul 11, 2025 3:59:54 PM EDT

149.48USD-0.453%(-0.68)1,154,073

149.32Bid 149.45Ask 0.13Spread

Pre-market

Jul 7, 2025 9:01:30 AM EDT

149.32USD-0.558%(-0.84)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

149.50USD+0.013%(+0.02)543

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,591	2,975	53	4,567

MIDD Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

MIDD Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

MIDD Jul 18, 2025 Exp. - Max Pain @ $130.00

Puts

Calls

MIDD Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0	0%	0			MIDD250718C00250000
240 C	0.75	0%	1	1	02-25	MIDD250718C00240000
230 C	0	0%	0			MIDD250718C00230000
220 C	0	0%	0			MIDD250718C00220000
210 C	1.30	+73.33%	32	32	02-25	MIDD250718C00210000
200 C	3.10	+121.43%	20	3	02-25	MIDD250718C00200000
195 C	1.85	-11.90%	2	5	11-29	MIDD250718C00195000
190 C	2.00	-11.11%	1	3	11-13	MIDD250718C00190000
185 C	10.90	0%	2	2	01-27	MIDD250718C00185000
180 C	2.50	-68.35%	1	160	03-13	MIDD250718C00180000
175 C	15.60	0%	6	6	01-27	MIDD250718C00175000
170 C	11.60	-18.31%	2	4	02-25	MIDD250718C00170000
165 C	17.10	+271.74%	2	4	02-19	MIDD250718C00165000
160 C	0.30	-25.00%	10	784	06-27	MIDD250718C00160000
155 C	1.30	+18.18%	13	1,767	07-10	MIDD250718C00155000
150 C	3.25	+44.44%	8	204	07-10	MIDD250718C00150000
145 C	8.20	+17.14%	307	227	07-10	MIDD250718C00145000
140 C	5.90	-5.75%	3	96	06-23	MIDD250718C00140000
135 C	11.95	+48.45%	1	11	06-24	MIDD250718C00135000
130 C	19.64	-17.31%	486	6,250	05-30	MIDD250718C00130000
125 C	17.14	+37.12%	10	6	05-09	MIDD250718C00125000
120 C	0	0%	0			MIDD250718C00120000
115 C	0	0%	0			MIDD250718C00115000
110 C	45.70	0%	1	1	04-02	MIDD250718C00110000
105 C	42.80	0%	2	0	01-21	MIDD250718C00105000
100 C	0	0%	0			MIDD250718C00100000
95 C	0	0%	0			MIDD250718C00095000
90 C	0	0%	0			MIDD250718C00090000
85 C	0	0%	0			MIDD250718C00085000
80 C	0	0%	0			MIDD250718C00080000
75 C	0	0%	0			MIDD250718C00075000
70 C	0	0%	0			MIDD250718C00070000
65 C	0	0%	0			MIDD250718C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			MIDD250718P00250000
240 P	71.80	0%	5	0	02-25	MIDD250718P00240000
230 P	0	0%	0			MIDD250718P00230000
220 P	0	0%	0			MIDD250718P00220000
210 P	0	0%	0			MIDD250718P00210000
200 P	0	0%	0			MIDD250718P00200000
195 P	0	0%	0			MIDD250718P00195000
190 P	0	0%	0			MIDD250718P00190000
185 P	0	0%	0			MIDD250718P00185000
180 P	35.15	0%	6	0	06-26	MIDD250718P00180000
175 P	30.09	+114.93%	1	2	06-26	MIDD250718P00175000
170 P	25.15	+15.26%	5	9	06-26	MIDD250718P00170000
165 P	0	0%	0			MIDD250718P00165000
160 P	16.70	0%	2	1	06-02	MIDD250718P00160000
155 P	11.40	+31.03%	12	25	03-11	MIDD250718P00155000
150 P	7.80	+5.41%	1	16	05-15	MIDD250718P00150000
145 P	6.10	-4.69%	46	261	06-23	MIDD250718P00145000
140 P	3.00	-31.82%	2	1,491	06-24	MIDD250718P00140000
135 P	0.10	-88.51%	10	191	07-10	MIDD250718P00135000
130 P	0.11	+10.00%	20	753	07-08	MIDD250718P00130000
125 P	0.12	-88.00%	10	40	07-01	MIDD250718P00125000
120 P	0.16	-60.00%	10	1,786	06-26	MIDD250718P00120000
115 P	0.15	-25.00%	10	30	06-24	MIDD250718P00115000
110 P	0.10	-93.10%	1	10	07-01	MIDD250718P00110000
105 P	0	0%	0			MIDD250718P00105000
100 P	3.10	0%	4	2	10-11	MIDD250718P00100000
95 P	2.40	0%	4	2	10-11	MIDD250718P00095000
90 P	1.90	0%	2	1	10-11	MIDD250718P00090000
85 P	0	0%	0			MIDD250718P00085000
80 P	0	0%	0			MIDD250718P00080000
75 P	0	0%	0			MIDD250718P00075000
70 P	0	0%	0			MIDD250718P00070000
65 P	0	0%	0			MIDD250718P00065000

Share