Options Chain for WHIRLPOOL CORP COM (WHR) - $131.85 as of 1/22/2025 9:32:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 80.00 | 83.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 75.00 | 78.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 60.00 | 70.00 | 73.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 65.00 | 65.10 | 68.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 70.00 | 60.00 | 63.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 75.00 | 55.30 | 58.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 50.00 | 53.70 | 29.00 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 45.20 | 48.10 | 24.48 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 40.10 | 43.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 35.30 | 37.90 | 22.00 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 1/21/2025 3:59:56 PM EST |
| 97.50 | 33.00 | 35.50 | 18.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.99 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 30.10 | 33.50 | 27.24 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.97 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 25.40 | 28.20 | 25.50 | 0.00 | 0.00% | 0 | 94 | 0.66 | 0.95 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 21.80 | 24.70 | 22.40 | 0.00 | 0.00% | 0 | 570 | 0.62 | 0.93 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 17.30 | 19.10 | 18.20 | 0.00 | 0.00% | 0 | 203 | 0.45 | 0.89 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 13.10 | 14.40 | 12.67 | 0.00 | 0.00% | 0 | 550 | 0.37 | 0.84 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 9.40 | 11.00 | 9.30 | 0.00 | 0.00% | 0 | 719 | 0.38 | 0.73 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 6.30 | 6.60 | 6.53 | 0.00 | 0.00% | 0 | 856 | 0.34 | 0.60 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 3.80 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 651 | 0.33 | 0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 2.25 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 742 | 0.34 | 0.30 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 1.30 | 4.20 | 1.45 | 0.00 | 0.00% | 0 | 417 | 0.34 | 0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 237 | 0.36 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 133 | 0.36 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 0.05 | 0.95 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.59 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 101 | 0.85 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 90.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.67 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 95.00 | 0.10 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 118 | 0.65 | -0.01 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 97.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 43 | 0.71 | -0.01 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 100.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 364 | 0.51 | -0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 275 | 0.46 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,104 | 0.42 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 115.00 | 0.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 466 | 0.39 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 1.25 | 1.45 | 1.43 | 0.00 | 0.00% | 0 | 461 | 0.37 | -0.16 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 1.00 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 185 | 0.31 | -0.27 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 2.65 | 4.40 | 4.35 | 0.00 | 0.00% | 0 | 192 | 0.30 | -0.40 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 5.20 | 7.00 | 7.20 | 0.00 | 0.00% | 0 | 53 | 0.30 | -0.56 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 8.30 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.70 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 12.90 | 14.90 | 15.00 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 17.60 | 20.30 | 19.51 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 22.10 | 25.40 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 160.00 | 27.00 | 30.30 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 165.00 | 31.50 | 35.30 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 170.00 | 36.50 | 40.30 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 175.00 | 41.50 | 45.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |