Options Chain for WHIRLPOOL CORP COM (WHR) - $89.51 as of 3/28/2025 9:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 22.90 | 26.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 18.40 | 21.80 | 21.38 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 13.70 | 16.40 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 9.90 | 10.60 | 10.64 | +0.14 | +1.34% | 5 | 18 | 0.43 | 0.89 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 5.80 | 6.30 | 6.27 | -3.53 | -36.02% | 3 | 9 | 0.39 | 0.74 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 4.30 | 4.60 | 4.41 | -2.59 | -37.00% | 3 | 21 | 0.39 | 0.63 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 2.90 | 3.20 | 2.98 | -2.62 | -46.79% | 67 | 236 | 0.38 | 0.50 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 1.85 | 2.05 | 1.90 | -1.80 | -48.65% | 173 | 127 | 0.37 | 0.37 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 1.05 | 1.35 | 1.11 | -1.66 | -59.93% | 1,431 | 699 | 0.37 | 0.26 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 0.60 | 0.80 | 0.70 | -0.80 | -53.34% | 183 | 2,347 | 0.37 | 0.17 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.30 | 0.50 | 0.45 | -0.34 | -43.04% | 38 | 668 | 0.37 | 0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 14 | 536 | 0.41 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.20 | 0.07 | +0.02 | +40.00% | 1 | 419 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 132 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 213 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | +0.02 | +25.00% | 1 | 101 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 2 | 238 | 0.48 | -0.04 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 0.40 | 0.55 | 0.50 | +0.25 | +100.00% | 36 | 473 | 0.41 | -0.11 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 1.20 | 1.45 | 1.35 | +0.66 | +95.66% | 63 | 297 | 0.38 | -0.26 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 1.95 | 2.25 | 2.10 | +1.00 | +90.91% | 129 | 2,776 | 0.37 | -0.37 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 3.10 | 3.40 | 3.18 | +1.38 | +76.67% | 72 | 327 | 0.37 | -0.50 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 4.40 | 4.80 | 4.75 | +2.20 | +86.28% | 15 | 146 | 0.35 | -0.63 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 6.00 | 6.70 | 6.74 | +2.94 | +77.37% | 5 | 474 | 0.34 | -0.74 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 7.80 | 8.80 | 5.55 | 0.00 | 0.00% | 0 | 113 | 0.42 | -0.83 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 9.30 | 12.00 | 7.55 | 0.00 | 0.00% | 0 | 85 | 0.65 | -0.89 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 14.30 | 16.50 | 10.65 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 18.60 | 21.70 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 23.60 | 27.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 28.60 | 32.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 33.60 | 37.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 130.00 | 38.80 | 41.30 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 43.60 | 47.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 140.00 | 48.60 | 52.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 145.00 | 53.60 | 57.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 58.80 | 61.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 63.60 | 67.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |