Options Chain for WHIRLPOOL CORP COM (WHR) - $100.39 as of 2/4/2025 10:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.10 | 52.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 44.10 | 47.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 39.00 | 42.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 34.10 | 37.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 29.00 | 33.00 | 37.32 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 24.20 | 28.00 | 25.40 | -11.93 | -31.96% | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 19.40 | 23.10 | 33.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 15.40 | 17.90 | % | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 9.10 | 11.80 | 11.70 | +0.50 | +4.47% | 1 | 18 | 0.40 | 0.84 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 7.20 | 7.50 | 8.27 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.69 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 5.50 | 7.80 | 5.45 | -0.85 | -13.50% | 17 | 18 | 0.40 | 0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 4.10 | 4.40 | 4.50 | +0.80 | +21.63% | 95 | 297 | 0.32 | 0.51 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 2.15 | 2.30 | 2.38 | +0.33 | +16.10% | 136 | 458 | 0.31 | 0.33 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 1.05 | 1.20 | 1.15 | +0.15 | +15.00% | 85 | 610 | 0.31 | 0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.50 | 0.65 | 0.54 | -0.01 | -1.82% | 17 | 754 | 0.32 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.20 | 0.40 | 0.31 | -0.01 | -3.13% | 7 | 335 | 0.33 | 0.06 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.15 | 0.20 | 0.15 | -0.01 | -6.25% | 18 | 291 | 0.35 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.05 | 0.35 | 0.12 | -0.03 | -20.00% | 13 | 179 | 0.39 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 0.25 | 0.13 | +0.03 | +30.00% | 16 | 260 | 0.42 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.54 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 203 | 0.64 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 162 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 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 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.45 | 0.15 | -0.35 | -70.00% | 1 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.30 | 0.40 | 0.47 | +0.05 | +11.91% | 4 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 13 | 36 | 0.37 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 1.15 | 1.25 | 1.17 | -0.30 | -20.41% | 15 | 127 | 0.34 | -0.16 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 2.35 | 2.55 | 2.37 | -0.52 | -18.00% | 42 | 479 | 0.32 | -0.31 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 3.20 | 3.50 | 3.80 | -0.05 | -1.30% | 5 | 364 | 0.31 | -0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 4.40 | 6.90 | 4.48 | -0.52 | -10.40% | 102 | 297 | 0.39 | -0.49 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 7.40 | 8.20 | 7.55 | -0.83 | -9.91% | 3 | 257 | 0.32 | -0.67 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 11.30 | 11.80 | 11.88 | 0.00 | 0.00% | 0 | 201 | 0.31 | -0.81 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 15.00 | 16.90 | 8.75 | 0.00 | 0.00% | 0 | 127 | 0.45 | -0.90 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 20.70 | 21.30 | 20.10 | 0.00 | 0.00% | 0 | 108 | 0.36 | -0.94 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 23.60 | 26.50 | 17.90 | 0.00 | 0.00% | 0 | 74 | 0.60 | -0.97 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 29.30 | 32.10 | 25.22 | 0.00 | 0.00% | 0 | 153 | 0.72 | -0.98 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 33.90 | 37.00 | 8.30 | 0.00 | 0.00% | 0 | 37 | 0.78 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 38.50 | 42.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 44.20 | 47.00 | 35.42 | 0.00 | 0.00% | 0 | 6 | 0.91 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 48.40 | 51.90 | 49.84 | +30.24 | +154.29% | 22 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 54.20 | 57.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 59.30 | 62.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 64.40 | 68.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 68.40 | 72.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 73.20 | 77.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |