Options Chain for WHIRLPOOL CORP COM (WHR) - $77.28 as of 5/27/2025 3:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 30.90 | 33.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 28.30 | 32.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 55.00 | 23.40 | 26.70 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 60.00 | 18.60 | 20.90 | 22.90 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.94 | 0.01 | -0.02 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 15.60 | 16.40 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.89 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 70.00 | 11.50 | 11.70 | % | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.04 | 5/27/2025 1:58:53 PM EST | |||
| 72.50 | 9.50 | 9.70 | 9.30 | +1.70 | +22.37% | 1 | 1 | 0.42 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 75.00 | 7.70 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.70 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 77.50 | 6.00 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.62 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 80.00 | 4.60 | 4.90 | 4.50 | +0.70 | +18.43% | 1 | 60 | 0.39 | 0.53 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 82.50 | 3.40 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.44 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 85.00 | 2.50 | 2.60 | 2.49 | +0.46 | +22.66% | 18 | 126 | 0.37 | 0.36 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 87.50 | 1.75 | 1.85 | 1.77 | +0.27 | +18.00% | 17 | 63 | 0.36 | 0.28 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 90.00 | 1.15 | 1.25 | 1.20 | +0.37 | +44.58% | 11 | 69 | 0.36 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 92.50 | 0.80 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.15 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 95.00 | 0.50 | 0.60 | 0.57 | +0.17 | +42.50% | 7 | 235 | 0.35 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 100.00 | 0.20 | 0.30 | 0.24 | -0.20 | -45.46% | 1 | 12 | 0.36 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.10 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.35 | 0.45 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 0.65 | 0.75 | 0.74 | -0.34 | -31.49% | 3 | 112 | 0.47 | -0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 70.00 | 1.20 | 1.35 | 1.76 | -0.30 | -14.57% | 3 | 137 | 0.43 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 72.50 | 1.70 | 1.85 | 2.65 | 0.00 | 0.00% | 0 | 126 | 0.41 | -0.24 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 75.00 | 2.40 | 2.55 | 2.60 | -1.20 | -31.58% | 5 | 144 | 0.40 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 77.50 | 3.20 | 3.40 | 4.12 | -0.48 | -10.44% | 3 | 109 | 0.39 | -0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 80.00 | 4.30 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 65 | 0.38 | -0.47 | 0.04 | -0.05 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 82.50 | 5.60 | 5.80 | 7.72 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.56 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 85.00 | 7.10 | 7.30 | 8.14 | 0.00 | 0.00% | 0 | 34 | 0.37 | -0.64 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 87.50 | 8.80 | 9.10 | 8.90 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.72 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 90.00 | 10.80 | 11.10 | 12.70 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.79 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 92.50 | 12.90 | 13.20 | % | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.03 | 5/27/2025 1:58:53 PM EST | |||
| 95.00 | 15.10 | 17.30 | % | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:58:53 PM EST | |||
| 100.00 | 20.00 | 22.00 | 17.70 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.94 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 105.00 | 24.50 | 27.30 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:58:53 PM EST | |||
| 110.00 | 29.20 | 32.10 | 27.43 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 115.00 | 33.80 | 37.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 120.00 | 39.20 | 42.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 125.00 | 43.80 | 45.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |