Options Chain for WHIRLPOOL CORP COM (WHR) - $89.51 as of 3/31/2025 2:56:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 24.00 | 26.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 19.10 | 21.70 | 21.38 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 14.20 | 16.90 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 9.60 | 12.20 | 10.64 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.90 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 5.40 | 7.60 | 6.20 | -0.07 | -1.12% | 6 | 12 | 0.42 | 0.76 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 4.20 | 6.30 | 4.41 | 0.00 | 0.00% | 0 | 23 | 0.43 | 0.66 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 3.20 | 3.70 | 2.70 | -0.28 | -9.40% | 23 | 263 | 0.41 | 0.54 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 92.50 | 1.20 | 2.55 | 2.20 | +0.30 | +15.79% | 25 | 299 | 0.39 | 0.41 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 1.20 | 1.90 | 1.25 | +0.14 | +12.62% | 41 | 1,901 | 0.38 | 0.28 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 97.50 | 0.45 | 1.00 | 0.90 | +0.20 | +28.58% | 407 | 2,224 | 0.37 | 0.19 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 74 | 677 | 0.38 | 0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 90 | 536 | 0.39 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | +0.03 | +42.86% | 2 | 419 | 0.53 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 132 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 213 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 102 | 0.79 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 27 | 239 | 0.53 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.15 | 0.45 | 0.45 | -0.05 | -10.00% | 40 | 508 | 0.46 | -0.10 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 85.00 | 1.00 | 1.25 | 1.10 | -0.25 | -18.52% | 31 | 343 | 0.41 | -0.24 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 87.50 | 1.50 | 2.35 | 2.22 | +0.12 | +5.72% | 40 | 2,790 | 0.40 | -0.34 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 90.00 | 1.70 | 3.50 | 2.88 | -0.30 | -9.44% | 20 | 384 | 0.39 | -0.46 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 92.50 | 2.80 | 5.80 | 4.20 | -0.55 | -11.58% | 41 | 146 | 0.38 | -0.59 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 95.00 | 4.20 | 7.10 | 6.74 | 0.00 | 0.00% | 0 | 471 | 0.38 | -0.72 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 97.50 | 7.00 | 8.90 | 8.78 | +3.23 | +58.20% | 37 | 113 | 0.36 | -0.81 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 100.00 | 8.90 | 10.70 | 7.55 | 0.00 | 0.00% | 0 | 85 | 0.53 | -0.88 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 105.00 | 13.70 | 15.80 | 10.65 | 0.00 | 0.00% | 0 | 26 | 0.81 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 17.80 | 21.10 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 23.80 | 26.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 28.40 | 31.30 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 33.30 | 36.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 130.00 | 38.80 | 40.80 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 43.70 | 46.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 140.00 | 47.80 | 50.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 145.00 | 53.20 | 55.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 150.00 | 57.80 | 60.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 155.00 | 62.80 | 66.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |