Options Chain for WHIRLPOOL CORP COM (WHR) - $75.02 as of 11/24/2025 10:06:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.40 | 37.30 | 35.35 | 41.00 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/24/2025 3:59:49 PM EST |
| 42.50 | 30.90 | 34.80 | 32.85 | 40.53 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 11/24/2025 3:59:49 PM EST |
| 45.00 | 28.40 | 32.40 | 30.40 | 24.73 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 47.50 | 26.00 | 29.90 | 27.95 | 48.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 11/24/2025 3:59:49 PM EST |
| 50.00 | 23.90 | 26.50 | 25.20 | 42.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.87 | 0.98 | 0.00 | -0.01 | 8/28/2025 | 11/24/2025 3:59:49 PM EST |
| 55.00 | 19.10 | 22.00 | 20.55 | 24.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.02 | 9/29/2025 | 11/24/2025 3:59:49 PM EST |
| 57.50 | 16.80 | 19.90 | 18.35 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.78 | 0.93 | 0.01 | -0.02 | 11/13/2025 | 11/24/2025 3:59:49 PM EST |
| 60.00 | 15.20 | 17.00 | 16.10 | 11.18 | 0.00 | 0.00% | 0.27 | 0 | 342 | 0.63 | 0.90 | 0.01 | -0.03 | 11/20/2025 | 11/24/2025 3:59:49 PM EST |
| 62.50 | 12.30 | 15.70 | 14.00 | 6.85 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.55 | 0.87 | 0.02 | -0.03 | 11/10/2025 | 11/24/2025 3:59:49 PM EST |
| 65.00 | 10.10 | 12.60 | 11.35 | 10.47 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.55 | 0.83 | 0.02 | -0.04 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 67.50 | 8.10 | 10.50 | 9.30 | 9.45 | +0.85 | +9.89% | 0.14 | 1 | 75 | 0.33 | 0.77 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 70.00 | 7.30 | 9.90 | 8.60 | 8.30 | +1.40 | +20.29% | 0.12 | 12 | 316 | 0.43 | 0.71 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 72.50 | 5.80 | 8.50 | 7.15 | 6.20 | +0.41 | +7.09% | 0.10 | 5 | 617 | 0.41 | 0.63 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 75.00 | 4.80 | 6.20 | 5.50 | 5.20 | +0.97 | +22.94% | 0.07 | 19 | 530 | 0.46 | 0.55 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 77.50 | 2.50 | 4.50 | 3.50 | 4.00 | +0.80 | +25.00% | 0.05 | 11 | 529 | 0.38 | 0.46 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 80.00 | 2.50 | 3.00 | 2.75 | 2.95 | +0.58 | +24.48% | 0.03 | 40 | 821 | 0.40 | 0.38 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 82.50 | 0.90 | 4.10 | 2.50 | 2.20 | +0.59 | +36.65% | 0.03 | 24 | 202 | 0.43 | 0.30 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 85.00 | 0.35 | 1.85 | 1.10 | 1.55 | +0.32 | +26.02% | 0.01 | 465 | 748 | 0.41 | 0.24 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 87.50 | 0.05 | 1.60 | 0.83 | 1.05 | +0.45 | +75.00% | 0.01 | 12 | 240 | 0.42 | 0.19 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 90.00 | 0.50 | 0.95 | 0.73 | 0.75 | +0.20 | +36.37% | 0.01 | 3 | 2,197 | 0.39 | 0.15 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.50 | 0.11 | 0.02 | -0.02 | 11/20/2025 | 11/24/2025 3:59:49 PM EST |
| 95.00 | 0.30 | 0.55 | 0.43 | 0.40 | +0.10 | +33.34% | 0.00 | 5 | 957 | 0.41 | 0.09 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.51 | 0.06 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 100.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.11 | -28.95% | 0.00 | 3 | 810 | 0.44 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.49 | 0.03 | 0.01 | -0.01 | 11/19/2025 | 11/24/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 677 | 0.62 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 115.00 | 0.05 | 2.25 | 1.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,090 | 0.72 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 2,142 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/24/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 11/24/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/24/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/24/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/24/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/24/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.82 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/24/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/24/2025 3:59:49 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.65 | -76.48% | 0.00 | 12 | 1,218 | 0.59 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.11 | -24.45% | 0.01 | 15 | 1,272 | 0.54 | -0.05 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 57.50 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | -0.07 | 0.01 | -0.02 | 11/20/2025 | 11/24/2025 3:59:49 PM EST |
| 60.00 | 0.15 | 0.85 | 0.50 | 0.50 | -0.64 | -56.14% | 0.01 | 22 | 1,013 | 0.44 | -0.10 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 62.50 | 0.80 | 1.00 | 0.90 | 1.14 | -0.41 | -26.46% | 0.01 | 1 | 98 | 0.47 | -0.13 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 65.00 | 1.15 | 1.95 | 1.55 | 1.25 | -0.65 | -34.22% | 0.02 | 75 | 884 | 0.45 | -0.17 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 67.50 | 0.80 | 1.90 | 1.35 | 1.74 | -0.81 | -31.77% | 0.02 | 22 | 332 | 0.38 | -0.23 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 70.00 | 1.30 | 2.70 | 2.00 | 2.65 | -1.15 | -30.27% | 0.03 | 19 | 1,256 | 0.38 | -0.29 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 72.50 | 2.05 | 3.60 | 2.83 | 3.42 | -0.79 | -18.77% | 0.04 | 62 | 272 | 0.37 | -0.37 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 75.00 | 4.20 | 4.70 | 4.45 | 4.40 | -1.30 | -22.81% | 0.06 | 28 | 790 | 0.41 | -0.45 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 77.50 | 5.20 | 6.10 | 5.65 | 5.50 | -1.55 | -21.99% | 0.07 | 36 | 203 | 0.39 | -0.54 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 80.00 | 6.00 | 7.70 | 6.85 | 6.90 | -1.90 | -21.60% | 0.09 | 8 | 1,246 | 0.40 | -0.62 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 82.50 | 8.40 | 10.90 | 9.65 | 14.75 | 0.00 | 0.00% | 0.12 | 0 | 367 | 0.45 | -0.70 | 0.03 | -0.04 | 11/19/2025 | 11/24/2025 3:59:49 PM EST |
| 85.00 | 10.30 | 12.80 | 11.55 | 16.68 | 0.00 | 0.00% | 0.14 | 0 | 307 | 0.44 | -0.76 | 0.03 | -0.04 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 87.50 | 11.60 | 14.80 | 13.20 | 16.35 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.42 | -0.81 | 0.02 | -0.03 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 90.00 | 13.80 | 17.00 | 15.40 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 880 | 0.62 | -0.85 | 0.02 | -0.03 | 11/21/2025 | 11/24/2025 3:59:49 PM EST |
| 92.50 | 16.30 | 19.30 | 17.80 | 19.82 | 0.00 | 0.00% | 0.19 | 0 | 101 | 0.65 | -0.89 | 0.02 | -0.02 | 10/21/2025 | 11/24/2025 3:59:49 PM EST |
| 95.00 | 19.10 | 20.80 | 19.95 | 29.55 | 0.00 | 0.00% | 0.21 | 0 | 672 | 0.57 | -0.91 | 0.01 | -0.02 | 11/12/2025 | 11/24/2025 3:59:49 PM EST |
| 97.50 | 21.50 | 23.50 | 22.50 | 25.94 | 0.00 | 0.00% | 0.23 | 0 | 116 | 0.64 | -0.94 | 0.01 | -0.01 | 10/20/2025 | 11/24/2025 3:59:49 PM EST |
| 100.00 | 24.60 | 25.30 | 24.95 | 24.54 | -2.93 | -10.67% | 0.25 | 4 | 401 | 0.55 | -0.95 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:49 PM EST |
| 105.00 | 27.60 | 31.80 | 29.70 | 39.85 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.85 | -0.97 | 0.01 | -0.01 | 11/10/2025 | 11/24/2025 3:59:49 PM EST |
| 110.00 | 32.80 | 36.80 | 34.80 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 85 | 0.93 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:49 PM EST |
| 115.00 | 37.60 | 41.50 | 39.55 | 38.25 | 0.00 | 0.00% | 0.34 | 0 | 56 | 0.97 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:49 PM EST |
| 120.00 | 44.50 | 45.40 | 44.95 | 54.34 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.82 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:49 PM EST |
| 125.00 | 47.60 | 51.10 | 49.35 | 55.83 | 0.00 | 0.00% | 0.39 | 0 | 544 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:49 PM EST |
| 130.00 | 52.60 | 56.80 | 54.70 | 30.83 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 11/24/2025 3:59:49 PM EST |
| 135.00 | 57.60 | 61.80 | 59.70 | 51.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/24/2025 3:59:49 PM EST |
| 140.00 | 64.50 | 65.40 | 64.95 | 62.08 | 0.00 | 0.00% | 0.46 | 0 | 39 | 1.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:49 PM EST |
| 145.00 | 67.70 | 71.80 | 69.75 | 67.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/24/2025 3:59:49 PM EST |
| 150.00 | 72.60 | 76.80 | 74.70 | 74.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 11/24/2025 3:59:49 PM EST |
| 155.00 | 77.70 | 81.80 | 79.75 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 160.00 | 82.80 | 86.80 | 84.80 | 59.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 11/24/2025 3:59:49 PM EST |
| 165.00 | 87.60 | 91.80 | 89.70 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 170.00 | 92.70 | 96.80 | 94.75 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 175.00 | 97.60 | 101.80 | 99.70 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 180.00 | 102.80 | 106.70 | 104.75 | % | 0.58 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 185.00 | 107.70 | 111.80 | 109.75 | % | 0.59 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 190.00 | 112.80 | 116.70 | 114.75 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 195.00 | 117.70 | 121.80 | 119.75 | % | 0.61 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST | |||
| 200.00 | 122.80 | 126.80 | 124.80 | % | 0.62 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:49 PM EST |