Options Chain for WHIRLPOOL CORP COM (WHR) - $32.90 as of 9/25/2026 6:55:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 15.80 | 14.90 | 15.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.62 | 0.99 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 20.00 | 11.80 | 13.40 | 12.60 | 13.30 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.38 | 0.97 | 0.01 | -0.01 | 9/15/2026 | 9/25/2026 4:00:06 PM EST |
| 22.50 | 9.40 | 11.00 | 10.20 | 21.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.16 | 0.93 | 0.02 | -0.01 | 8/4/2026 | 9/25/2026 4:00:06 PM EST |
| 25.00 | 7.30 | 8.70 | 8.00 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.78 | 0.86 | 0.03 | -0.02 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 27.50 | 5.40 | 6.90 | 6.15 | 6.76 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.76 | 0.76 | 0.04 | -0.03 | 9/17/2026 | 9/25/2026 4:00:06 PM EST |
| 30.00 | 3.80 | 4.80 | 4.30 | 4.53 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.68 | 0.65 | 0.05 | -0.03 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 32.50 | 2.75 | 3.10 | 2.93 | 3.08 | -0.62 | -16.76% | 0.09 | 22 | 101 | 0.64 | 0.52 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 35.00 | 1.90 | 2.30 | 2.10 | 2.20 | -0.35 | -13.73% | 0.06 | 39 | 384 | 0.66 | 0.40 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 37.50 | 1.05 | 1.75 | 1.40 | 1.40 | -0.40 | -22.23% | 0.04 | 5 | 438 | 0.65 | 0.29 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 40.00 | 0.50 | 1.10 | 0.80 | 1.00 | -0.20 | -16.67% | 0.02 | 26 | 1,693 | 0.61 | 0.21 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 42.50 | 0.55 | 0.75 | 0.65 | 0.60 | -0.20 | -25.00% | 0.02 | 10 | 568 | 0.66 | 0.14 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 856 | 0.66 | 0.09 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 47.50 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 843 | 0.64 | 0.06 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.03 | +12.00% | 0.00 | 1 | 688 | 0.71 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 286 | 0.73 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.03 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.09 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.10 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/25/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.78 | -0.03 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.34 | +0.09 | +36.00% | 0.01 | 24 | 140 | 0.65 | -0.07 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.68 | +0.13 | +23.64% | 0.03 | 29 | 4,055 | 0.65 | -0.14 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 27.50 | 1.05 | 1.35 | 1.20 | 1.34 | +0.29 | +27.62% | 0.04 | 9 | 300 | 0.63 | -0.24 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 30.00 | 1.90 | 2.30 | 2.10 | 2.29 | +0.39 | +20.53% | 0.07 | 53 | 15,646 | 0.62 | -0.35 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 32.50 | 3.30 | 3.70 | 3.50 | 3.02 | -0.04 | -1.31% | 0.11 | 37 | 538 | 0.64 | -0.48 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 35.00 | 4.80 | 5.20 | 5.00 | 5.15 | +0.67 | +14.96% | 0.14 | 88 | 1,993 | 0.62 | -0.60 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 37.50 | 6.60 | 7.20 | 6.90 | 6.59 | +0.42 | +6.81% | 0.18 | 35 | 452 | 0.64 | -0.70 | 0.05 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 40.00 | 8.00 | 9.30 | 8.65 | 8.10 | -0.40 | -4.71% | 0.22 | 1 | 927 | 0.76 | -0.79 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 42.50 | 10.90 | 11.40 | 11.15 | 11.10 | +1.06 | +10.56% | 0.26 | 32 | 366 | 0.76 | -0.86 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 45.00 | 12.30 | 13.80 | 13.05 | 11.91 | -0.99 | -7.68% | 0.29 | 5 | 302 | 0.82 | -0.91 | 0.02 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 47.50 | 14.60 | 16.20 | 15.40 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 123 | 0.86 | -0.94 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 50.00 | 16.80 | 18.60 | 17.70 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 490 | 0.90 | -0.96 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 52.50 | 19.30 | 21.20 | 20.25 | 18.95 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.01 | -0.98 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 55.00 | 21.70 | 24.80 | 23.25 | 21.88 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.33 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 4:00:06 PM EST |
| 57.50 | 24.20 | 26.60 | 25.40 | 24.12 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.21 | -0.99 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 26.70 | 29.50 | 28.10 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.46 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 4:00:06 PM EST |
| 62.50 | 29.20 | 32.00 | 30.60 | 23.45 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.52 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 31.70 | 34.60 | 33.15 | 26.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:06 PM EST |
| 67.50 | 34.20 | 37.20 | 35.70 | 31.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 36.70 | 39.50 | 38.10 | 30.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 4:00:06 PM EST |
| 72.50 | 39.20 | 42.20 | 40.70 | 30.07 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 41.70 | 44.70 | 43.20 | 35.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/25/2026 4:00:06 PM EST |
| 77.50 | 44.20 | 47.20 | 45.70 | 38.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 46.70 | 49.50 | 48.10 | 32.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/25/2026 4:00:06 PM EST |
| 82.50 | 49.20 | 52.20 | 50.70 | 28.14 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 51.70 | 54.70 | 53.20 | % | 0.63 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 87.50 | 54.20 | 56.90 | 55.55 | % | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 90.00 | 56.70 | 59.50 | 58.10 | 48.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/25/2026 4:00:06 PM EST |
| 92.50 | 59.20 | 62.00 | 60.60 | % | 0.66 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 95.00 | 61.70 | 64.20 | 62.95 | 47.61 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/25/2026 4:00:06 PM EST |
| 97.50 | 64.40 | 67.20 | 65.80 | % | 0.67 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 100.00 | 66.90 | 69.40 | 68.15 | % | 0.68 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 105.00 | 71.70 | 74.60 | 73.15 | % | 0.70 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 110.00 | 76.90 | 79.50 | 78.20 | % | 0.71 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 115.00 | 81.90 | 84.40 | 83.15 | % | 0.72 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 120.00 | 86.90 | 89.50 | 88.20 | 77.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 91.90 | 94.50 | 93.20 | % | 0.75 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 130.00 | 96.90 | 99.80 | 98.35 | % | 0.76 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 135.00 | 101.70 | 104.50 | 103.10 | % | 0.76 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 140.00 | 106.70 | 109.20 | 107.95 | % | 0.77 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST |