Options Chain for WHIRLPOOL CORP COM (WHR) - $109.80 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.90 | 51.70 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 65.00 | 42.90 | 46.70 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 38.00 | 41.70 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 32.90 | 36.60 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 28.00 | 31.10 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 22.90 | 25.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 88.00 | 19.90 | 22.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 89.00 | 18.90 | 21.50 | 17.19 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 18.00 | 21.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 91.00 | 17.20 | 19.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 92.00 | 15.90 | 19.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 93.00 | 15.00 | 18.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 94.00 | 13.90 | 16.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 95.00 | 13.10 | 16.30 | 15.39 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 12.00 | 14.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 97.00 | 11.30 | 14.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:53 PM EST |
| 98.00 | 9.90 | 13.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 99.00 | 8.90 | 11.50 | 12.61 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 8.00 | 10.50 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 101.00 | 7.10 | 9.60 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 102.00 | 6.30 | 8.60 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 103.00 | 4.90 | 7.60 | 2.97 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 3:59:53 PM EST |
| 104.00 | 4.00 | 7.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.02 | -0.03 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 3.20 | 5.80 | 4.41 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.95 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 106.00 | 3.30 | 4.80 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.91 | 0.06 | -0.12 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 107.00 | 2.45 | 3.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.85 | 0.08 | -0.17 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 108.00 | 1.85 | 2.85 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.76 | 0.11 | -0.22 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 109.00 | 0.75 | 1.80 | 1.07 | -0.93 | -46.50% | 200 | 8 | 0.22 | 0.63 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.85 | 1.20 | 0.63 | -0.72 | -53.34% | 11 | 141 | 0.33 | 0.49 | 0.14 | -0.28 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 111.00 | 0.45 | 0.75 | 0.42 | -0.58 | -58.00% | 222 | 307 | 0.32 | 0.35 | 0.13 | -0.25 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 112.00 | 0.25 | 0.50 | 0.10 | -0.47 | -82.46% | 7 | 61 | 0.34 | 0.23 | 0.11 | -0.21 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 113.00 | 0.10 | 0.25 | 0.15 | -0.25 | -62.50% | 29 | 240 | 0.34 | 0.15 | 0.08 | -0.16 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 114.00 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 14 | 289 | 0.34 | 0.09 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.09 | -0.02 | -18.19% | 1 | 257 | 0.45 | 0.04 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 257 | 0.47 | 0.02 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 30 | 198 | 0.58 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 138 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 119.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 121.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 122.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 126.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 127.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 128.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 129.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 132.00 | 0.00 | 2.90 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 133.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 243 | 2.57 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 163 | 2.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 88.00 | 0.00 | 0.95 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 91.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 92.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 93.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 94.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 96.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 97.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 98.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 112 | 1.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 607 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 101.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 102.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 103.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.96 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 104.00 | 0.00 | 0.05 | 0.15 | -0.10 | -40.00% | 10 | 29 | 0.48 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 3 | 639 | 0.38 | -0.05 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 106.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 17 | 2 | 0.46 | -0.09 | 0.06 | -0.12 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 107.00 | 0.15 | 0.30 | 0.40 | +0.10 | +33.34% | 23 | 35 | 0.35 | -0.15 | 0.08 | -0.17 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 108.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 73 | 0.34 | -0.24 | 0.11 | -0.22 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 109.00 | 0.40 | 1.45 | 0.70 | +0.05 | +7.70% | 4 | 31 | 0.41 | -0.37 | 0.14 | -0.27 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.75 | 1.35 | 1.85 | +0.35 | +23.34% | 5 | 121 | 0.31 | -0.51 | 0.14 | -0.28 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 111.00 | 1.05 | 1.95 | 1.25 | 0.00 | 0.00% | 0 | 59 | 0.24 | -0.65 | 0.13 | -0.25 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 112.00 | 0.55 | 2.85 | 1.53 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.77 | 0.11 | -0.21 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 113.00 | 1.55 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 69 | 0.54 | -0.85 | 0.08 | -0.16 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 114.00 | 3.00 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 79 | 1.23 | -0.91 | 0.05 | -0.12 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 115.00 | 4.80 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 101 | 1.17 | -0.96 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 116.00 | 5.70 | 8.20 | 7.05 | 0.00 | 0.00% | 0 | 145 | 1.33 | -0.98 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 117.00 | 6.70 | 9.10 | 4.97 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 118.00 | 7.60 | 10.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 119.00 | 8.50 | 11.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 9.60 | 12.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 121.00 | 9.50 | 13.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 122.00 | 10.80 | 14.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 123.00 | 11.80 | 15.10 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 124.00 | 13.60 | 16.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 14.60 | 17.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 126.00 | 15.60 | 18.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 127.00 | 15.80 | 18.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 128.00 | 17.60 | 20.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 129.00 | 17.80 | 20.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 19.70 | 22.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 131.00 | 19.80 | 23.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 132.00 | 20.50 | 24.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 133.00 | 22.70 | 25.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 23.30 | 27.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 28.50 | 32.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |