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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.00 | 41.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 33.30 | 36.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 29.10 | 31.70 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 23.50 | 27.00 | % | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 18.60 | 22.30 | 45.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.02 | 11/14/2024 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 15.50 | 16.10 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 11.60 | 11.90 | 15.40 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.75 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 8.10 | 8.40 | 11.77 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.64 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 6.60 | 6.80 | 9.60 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.57 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 5.20 | 5.50 | 5.30 | -3.00 | -36.15% | 17 | 66 | 0.45 | 0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 4.10 | 4.30 | 4.00 | -2.60 | -39.40% | 10 | 34 | 0.44 | 0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 3.10 | 3.30 | 3.10 | -1.50 | -32.61% | 15 | 96 | 0.43 | 0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 2.25 | 2.45 | 2.44 | -1.46 | -37.44% | 1 | 84 | 0.41 | 0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 1.65 | 1.80 | 1.70 | -1.10 | -39.29% | 14 | 334 | 0.41 | 0.24 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 0.85 | 0.95 | 0.85 | -0.65 | -43.34% | 18 | 491 | 0.40 | 0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 0.40 | 0.55 | 0.50 | -0.45 | -47.37% | 10 | 344 | 0.40 | 0.11 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 0.30 | 0.35 | 0.30 | -0.17 | -36.17% | 5 | 593 | 0.43 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 0.10 | 0.75 | 0.29 | -0.01 | -3.34% | 1 | 296 | 0.46 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 144 | 0.51 | 0.03 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 197 | 0.63 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 170 | 0.77 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 154 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 132 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.01 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.20 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.04 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.65 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 43 | 0.51 | -0.10 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 1.20 | 1.30 | 1.30 | +0.55 | +73.34% | 10 | 460 | 0.48 | -0.16 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 2.15 | 2.35 | 2.30 | +0.80 | +53.34% | 18 | 658 | 0.46 | -0.25 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 3.70 | 4.00 | 3.80 | +1.05 | +38.19% | 1 | 269 | 0.45 | -0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 87.50 | 4.80 | 5.10 | 4.80 | +1.25 | +35.22% | 7 | 150 | 0.45 | -0.43 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 6.10 | 6.30 | 5.60 | +1.50 | +36.59% | 5 | 608 | 0.44 | -0.50 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 92.50 | 7.50 | 7.80 | 7.60 | +1.90 | +33.34% | 17 | 200 | 0.44 | -0.57 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 8.70 | 9.40 | 9.50 | +2.90 | +43.94% | 4 | 331 | 0.42 | -0.64 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 97.50 | 10.70 | 11.20 | 11.10 | +3.55 | +47.02% | 1 | 222 | 0.43 | -0.71 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 12.60 | 13.20 | 9.30 | 0.00 | 0.00% | 0 | 409 | 0.44 | -0.76 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 105.00 | 17.00 | 19.20 | 12.65 | 0.00 | 0.00% | 0 | 200 | 0.46 | -0.84 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 110.00 | 20.60 | 23.10 | 15.90 | 0.00 | 0.00% | 0 | 214 | 0.66 | -0.89 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 115.00 | 24.80 | 27.10 | 23.00 | 0.00 | 0.00% | 0 | 239 | 0.62 | -0.93 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 120.00 | 29.60 | 33.00 | 28.24 | 0.00 | 0.00% | 0 | 199 | 0.81 | -0.96 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 125.00 | 34.50 | 38.10 | 31.91 | 0.00 | 0.00% | 0 | 86 | 0.89 | -0.97 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 130.00 | 39.70 | 42.20 | 29.33 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 135.00 | 44.50 | 47.10 | 33.10 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:51 PM EST |
| 140.00 | 49.20 | 52.90 | 33.90 | 0.00 | 0.00% | 0 | 10 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:51 PM EST |
| 145.00 | 54.40 | 57.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 150.00 | 59.30 | 62.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 155.00 | 64.20 | 67.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 160.00 | 69.10 | 72.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 165.00 | 74.10 | 78.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 170.00 | 79.70 | 81.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 175.00 | 84.10 | 87.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 180.00 | 89.00 | 92.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 185.00 | 94.00 | 97.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |