Options Chain for WHIRLPOOL CORP COM (WHR) - $77.12 as of 5/5/2025 9:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.30 | 37.60 | 37.15 | % | 1 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 42.50 | 33.50 | 36.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 30.90 | 33.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 28.60 | 31.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 26.30 | 29.20 | 35.00 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 21.70 | 23.30 | 22.45 | -10.85 | -32.59% | 1 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 16.90 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 12.10 | 13.20 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.89 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 10.20 | 10.60 | 10.80 | +0.60 | +5.89% | 2 | 7 | 0.48 | 0.82 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 8.20 | 8.50 | 8.68 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.75 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 6.40 | 6.70 | 6.90 | -0.40 | -5.48% | 2 | 51 | 0.43 | 0.66 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 4.90 | 5.10 | 5.10 | -0.65 | -11.31% | 1 | 140 | 0.42 | 0.57 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 3.60 | 4.90 | 3.82 | -0.31 | -7.51% | 5 | 45 | 0.41 | 0.48 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 2.60 | 2.80 | 2.67 | -0.43 | -13.88% | 16 | 124 | 0.40 | 0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 1.80 | 2.00 | 1.88 | -0.37 | -16.45% | 116 | 132 | 0.40 | 0.30 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 1.25 | 1.35 | 1.32 | -0.25 | -15.93% | 8 | 160 | 0.39 | 0.23 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.17 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.50 | 0.65 | 0.55 | -0.10 | -15.39% | 10 | 2,305 | 0.39 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 11 | 224 | 0.39 | 0.08 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.25 | 0.30 | 0.35 | +0.05 | +16.67% | 6 | 217 | 0.40 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 5 | 168 | 0.37 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 410 | 0.41 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 348 | 0.62 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.75 | +0.67 | +837.50% | 1 | 294 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 721 | 0.78 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 224 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 82 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,366 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 64 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 116 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.05 | 0.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.05 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.10 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 88 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.55 | 0.70 | 0.60 | -0.05 | -7.70% | 31 | 63 | 0.52 | -0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 1.10 | 1.25 | 1.11 | -0.04 | -3.48% | 37 | 186 | 0.48 | -0.11 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 1.60 | 1.70 | 1.60 | 0.00 | 0.00% | 8 | 123 | 0.46 | -0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.20 | 2.35 | 2.30 | +0.30 | +15.00% | 17 | 205 | 0.45 | -0.25 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 72.50 | 3.00 | 3.20 | 3.05 | +0.15 | +5.18% | 12 | 70 | 0.43 | -0.34 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 4.00 | 4.20 | 4.17 | +0.20 | +5.04% | 27 | 200 | 0.42 | -0.43 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 77.50 | 5.30 | 5.50 | 5.30 | +0.20 | +3.93% | 2 | 277 | 0.41 | -0.52 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 6.70 | 7.00 | 7.00 | +0.40 | +6.07% | 28 | 379 | 0.40 | -0.61 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 82.50 | 8.50 | 8.80 | 8.40 | -0.08 | -0.95% | 8 | 90 | 0.40 | -0.70 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 10.40 | 10.70 | 10.25 | -0.01 | -0.10% | 5 | 287 | 0.39 | -0.77 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 87.50 | 12.50 | 12.80 | 13.31 | -0.89 | -6.27% | 1 | 161 | 0.40 | -0.83 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 14.70 | 15.10 | 14.85 | -0.45 | -2.95% | 28 | 385 | 0.41 | -0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 92.50 | 16.30 | 17.80 | 18.50 | 0.00 | 0.00% | 0 | 104 | 0.52 | -0.92 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 19.00 | 20.30 | 18.60 | 0.00 | 0.00% | 0 | 138 | 0.57 | -0.94 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 97.50 | 21.60 | 22.70 | 21.98 | -1.31 | -5.63% | 1 | 197 | 0.60 | -0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 22.70 | 25.10 | 24.77 | -0.20 | -0.81% | 2 | 497 | 0.62 | -0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 28.50 | 30.70 | 29.75 | 0.00 | 0.00% | 0 | 243 | 0.80 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 33.30 | 35.30 | 29.08 | 0.00 | 0.00% | 0 | 100 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 38.10 | 40.90 | 36.68 | 0.00 | 0.00% | 0 | 49 | 0.98 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 43.30 | 45.40 | 43.05 | 0.00 | 0.00% | 0 | 125 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 48.40 | 50.20 | 24.50 | 0.00 | 0.00% | 0 | 11 | 0.99 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 53.30 | 55.80 | 31.31 | 0.00 | 0.00% | 0 | 46 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 58.30 | 60.50 | 32.06 | 0.00 | 0.00% | 0 | 48 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 63.50 | 65.40 | 48.90 | 0.00 | 0.00% | 0 | 14 | 1.21 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 68.60 | 70.20 | 36.70 | 0.00 | 0.00% | 0 | 6 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 73.20 | 75.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 78.10 | 80.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 83.40 | 85.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 88.10 | 90.60 | 80.60 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 92.90 | 95.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 98.10 | 100.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 103.30 | 105.20 | 95.60 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 107.80 | 110.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 190.00 | 113.20 | 115.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 117.80 | 120.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |