Options Chain for WHIRLPOOL CORP COM (WHR) - $76.63 as of 10/8/2025 3:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 16.00 | 18.60 | 17.30 | 17.70 | +0.45 | +2.61% | 0.29 | 1 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 11.20 | 13.70 | 12.45 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:05 PM EST | |||
| 70.00 | 6.20 | 8.70 | 7.45 | 7.45 | -0.29 | -3.75% | 0.11 | 2 | 9 | 0.79 | 0.94 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 72.50 | 3.80 | 5.70 | 4.75 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.56 | 0.85 | 0.04 | -0.09 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 3.40 | 3.70 | 3.55 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.43 | 0.71 | 0.07 | -0.11 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 77.50 | 2.00 | 2.15 | 2.08 | 2.30 | +0.40 | +21.06% | 0.03 | 20 | 74 | 0.42 | 0.52 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 0.95 | 1.10 | 1.03 | 1.13 | +0.18 | +18.95% | 0.01 | 33 | 282 | 0.40 | 0.33 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 82.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 42 | 286 | 0.39 | 0.17 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 8 | 641 | 0.39 | 0.07 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 237 | 0.44 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 65 | 556 | 0.47 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 377 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 483 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.94 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:05 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:05 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 53 | 0.63 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.06 | -23.08% | 0.00 | 4 | 468 | 0.45 | -0.06 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 72.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.24 | -37.50% | 0.01 | 11 | 550 | 0.41 | -0.15 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 75.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.32 | -25.60% | 0.01 | 38 | 1,166 | 0.41 | -0.29 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 77.50 | 1.85 | 2.05 | 1.95 | 1.85 | -0.55 | -22.92% | 0.03 | 17 | 510 | 0.41 | -0.48 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 80.00 | 3.30 | 3.50 | 3.40 | 3.30 | -0.60 | -15.39% | 0.04 | 2 | 1,224 | 0.39 | -0.67 | 0.07 | -0.11 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 82.50 | 5.10 | 5.40 | 5.25 | 5.00 | +1.20 | +31.58% | 0.06 | 14 | 547 | 0.35 | -0.83 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 85.00 | 7.40 | 7.80 | 7.60 | 7.45 | +0.90 | +13.74% | 0.09 | 2 | 421 | 0.47 | -0.93 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 87.50 | 9.50 | 10.20 | 9.85 | 9.85 | +0.97 | +10.93% | 0.11 | 2 | 139 | 0.57 | -0.98 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 90.00 | 11.60 | 12.70 | 12.15 | 13.04 | +0.94 | +7.77% | 0.14 | 6 | 133 | 0.67 | -0.99 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 92.50 | 13.90 | 16.50 | 15.20 | 12.90 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 95.00 | 16.40 | 18.80 | 17.60 | 17.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:05 PM EST |
| 97.50 | 18.80 | 21.50 | 20.15 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 100.00 | 20.40 | 24.00 | 22.20 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:05 PM EST |
| 105.00 | 26.20 | 29.00 | 27.60 | 26.69 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:05 PM EST |
| 110.00 | 30.60 | 34.00 | 32.30 | 32.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 115.00 | 35.40 | 39.00 | 37.20 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 120.00 | 40.40 | 44.00 | 42.20 | % | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 125.00 | 45.50 | 49.00 | 47.25 | % | 0.38 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |