Options Chain for WHIRLPOOL CORP COM (WHR) - $78.84 as of 4/18/2025 8:20:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.90 | 35.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 47.50 | 30.30 | 32.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 50.00 | 27.80 | 30.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 55.00 | 22.20 | 25.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 60.00 | 17.90 | 19.80 | 21.49 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.97 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 14.50 | 15.40 | 13.80 | -2.00 | -12.66% | 1 | 16 | 0.85 | 0.88 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 10.10 | 10.70 | 9.99 | -3.31 | -24.89% | 26 | 222 | 0.66 | 0.77 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 72.50 | 8.20 | 8.80 | 7.90 | -1.85 | -18.98% | 1 | 9 | 0.63 | 0.70 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 6.40 | 7.20 | 6.30 | -1.45 | -18.71% | 18 | 20 | 0.61 | 0.62 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 77.50 | 4.90 | 5.60 | 5.22 | -0.33 | -5.95% | 84 | 44 | 0.59 | 0.54 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 3.70 | 4.70 | 2.50 | -1.00 | -28.58% | 114 | 254 | 0.59 | 0.45 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 82.50 | 2.45 | 5.30 | 2.90 | +0.40 | +16.00% | 58 | 120 | 0.55 | 0.36 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 2.20 | 5.00 | 2.20 | +0.10 | +4.77% | 18 | 346 | 0.53 | 0.28 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 87.50 | 1.15 | 1.80 | 1.40 | +0.18 | +14.76% | 31 | 140 | 0.50 | 0.21 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 1.10 | 1.00 | +0.20 | +25.00% | 154 | 407 | 0.47 | 0.16 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 92.50 | 0.45 | 0.75 | 0.67 | -0.12 | -15.19% | 14 | 131 | 0.48 | 0.13 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 0.35 | 1.50 | 0.40 | 0.00 | 0.00% | 31 | 149 | 0.78 | 0.08 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 97.50 | 0.15 | 0.35 | 0.20 | -0.05 | -20.00% | 2 | 91 | 0.49 | 0.07 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 0.15 | 0.20 | 0.20 | -0.02 | -9.10% | 15 | 355 | 0.50 | 0.06 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 446 | 0.75 | 0.02 | 0.00 | -0.01 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 1.05 | 0.08 | +0.03 | +60.00% | 2 | 332 | 0.85 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 596 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 342 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.30 | 0.04 | -0.02 | -33.34% | 1 | 178 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 197 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 170 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 154 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 132 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 208 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 70 | 1.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/17/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/17/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/17/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 6 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 83 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:51 PM EST |
| 55.00 | 0.20 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 0.50 | 0.75 | 0.63 | -0.14 | -18.19% | 17 | 53 | 0.70 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 1.30 | 1.20 | -0.35 | -22.59% | 25 | 1,862 | 0.65 | -0.12 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 1.80 | 2.30 | 2.18 | -0.67 | -23.51% | 29 | 186 | 0.59 | -0.23 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 72.50 | 2.45 | 3.00 | 3.20 | -0.30 | -8.58% | 20 | 9 | 0.58 | -0.30 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 3.30 | 4.00 | 4.00 | -0.65 | -13.98% | 19 | 551 | 0.57 | -0.38 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 77.50 | 4.10 | 5.00 | 4.90 | -0.80 | -14.04% | 78 | 34 | 0.53 | -0.46 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 5.90 | 6.40 | 6.20 | -0.94 | -13.17% | 42 | 654 | 0.56 | -0.55 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 82.50 | 7.30 | 8.00 | 8.05 | -0.80 | -9.04% | 4 | 111 | 0.53 | -0.64 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 9.20 | 9.80 | 9.40 | -1.23 | -11.58% | 4 | 471 | 0.55 | -0.72 | 0.03 | -0.05 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 87.50 | 10.90 | 11.70 | 12.21 | -1.19 | -8.89% | 2 | 115 | 0.52 | -0.79 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 12.10 | 14.30 | 13.70 | +0.33 | +2.47% | 18 | 647 | 0.50 | -0.84 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 92.50 | 15.40 | 17.30 | 15.50 | 0.00 | 0.00% | 0 | 188 | 0.67 | -0.87 | 0.02 | -0.03 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 95.00 | 17.00 | 19.50 | 18.70 | +2.19 | +13.27% | 15 | 290 | 0.90 | -0.92 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 97.50 | 19.90 | 21.80 | 21.10 | +0.30 | +1.45% | 3 | 220 | 0.82 | -0.93 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 100.00 | 22.60 | 24.80 | 23.92 | +1.26 | +5.56% | 1 | 420 | 1.00 | -0.94 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 105.00 | 26.00 | 29.70 | 28.84 | +6.51 | +29.16% | 2 | 200 | 1.09 | -0.98 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 110.00 | 32.50 | 34.20 | 34.20 | 0.00 | 0.00% | 0 | 211 | 1.15 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 4/17/2025 3:59:51 PM EST |
| 115.00 | 37.10 | 39.40 | 38.39 | +15.39 | +66.92% | 6 | 239 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 120.00 | 41.90 | 44.40 | 43.40 | -1.38 | -3.09% | 6 | 184 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 125.00 | 45.90 | 49.50 | 31.91 | 0.00 | 0.00% | 0 | 86 | 1.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/17/2025 3:59:51 PM EST |
| 130.00 | 50.90 | 54.50 | 29.33 | 0.00 | 0.00% | 0 | 14 | 1.49 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:51 PM EST |
| 135.00 | 55.90 | 59.50 | 45.00 | 0.00 | 0.00% | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 3:59:51 PM EST |
| 140.00 | 60.90 | 64.50 | 50.48 | 0.00 | 0.00% | 0 | 10 | 1.68 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 145.00 | 66.80 | 69.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 150.00 | 70.80 | 74.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 155.00 | 76.70 | 79.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 160.00 | 80.80 | 84.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 165.00 | 86.70 | 88.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 170.00 | 90.70 | 94.40 | 87.20 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:51 PM EST |
| 175.00 | 95.70 | 99.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 180.00 | 100.80 | 104.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 185.00 | 106.90 | 109.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |