Options Chain for WHIRLPOOL CORP COM (WHR) - $104.80 as of 2/21/2025 9:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.30 | 40.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 70.00 | 33.30 | 36.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 75.00 | 29.00 | 31.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 80.00 | 23.50 | 26.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 85.00 | 18.80 | 21.30 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 90.00 | 13.70 | 16.60 | % | 0 | 0 | 0.41 | 0.91 | 0.02 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 95.00 | 8.60 | 10.90 | % | 0 | 0 | 0.32 | 0.80 | 0.03 | -0.02 | 2/21/2025 3:59:41 PM EST | |||
| 97.50 | 8.60 | 9.00 | % | 0 | 0 | 0.32 | 0.73 | 0.03 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 100.00 | 4.90 | 7.30 | 6.90 | % | 4 | 0 | 0.32 | 0.65 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 105.00 | 2.65 | 4.60 | 4.20 | % | 4 | 0 | 0.31 | 0.49 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 110.00 | 2.35 | 2.65 | 2.70 | % | 4 | 0 | 0.30 | 0.33 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 115.00 | 0.25 | 1.50 | 1.23 | % | 42 | 0 | 0.30 | 0.21 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 120.00 | 0.00 | 0.80 | 0.72 | +0.17 | +30.91% | 1 | 1 | 0.27 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 0.25 | 0.60 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.30 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 75.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 80.00 | 0.00 | 2.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 85.00 | 0.40 | 0.55 | 0.50 | % | 2 | 0 | 0.34 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 90.00 | 0.65 | 1.05 | % | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 95.00 | 1.70 | 2.00 | 1.54 | % | 1 | 0 | 0.33 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 97.50 | 1.75 | 3.90 | % | 0 | 0 | 0.29 | -0.27 | 0.03 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 100.00 | 3.20 | 3.50 | 3.30 | % | 10 | 0 | 0.32 | -0.35 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 105.00 | 5.40 | 5.90 | 5.00 | % | 5 | 0 | 0.31 | -0.51 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 110.00 | 8.70 | 9.20 | 8.90 | % | 1 | 0 | 0.32 | -0.67 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:41 PM EST | |
| 115.00 | 12.40 | 13.40 | % | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.03 | 2/21/2025 3:59:41 PM EST | |||
| 120.00 | 15.10 | 17.80 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:41 PM EST |
| 125.00 | 20.40 | 23.30 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 130.00 | 25.40 | 28.40 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:41 PM EST | |||
| 135.00 | 30.40 | 33.50 | % | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 140.00 | 35.40 | 38.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 145.00 | 41.00 | 42.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 150.00 | 45.60 | 48.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST | |||
| 155.00 | 50.70 | 52.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:41 PM EST |