Options Chain for WHIRLPOOL CORP COM (WHR) - $31.71 as of 9/28/2026 9:51:32 AM 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 | 13.20 | 16.40 | 14.80 | 15.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 10:58:58 AM EST |
| 20.00 | 11.00 | 12.90 | 11.95 | 13.30 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.18 | 0.97 | 0.01 | -0.01 | 9/15/2026 | 9/28/2026 10:58:58 AM EST |
| 22.50 | 8.70 | 10.60 | 9.65 | 21.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.02 | 0.92 | 0.02 | -0.02 | 8/4/2026 | 9/28/2026 10:58:58 AM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 8.40 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.64 | 0.86 | 0.03 | -0.02 | 9/24/2026 | 9/28/2026 10:58:58 AM EST |
| 27.50 | 5.40 | 5.80 | 5.60 | 6.00 | -0.76 | -11.25% | 0.20 | 2 | 6 | 0.66 | 0.77 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 30.00 | 3.90 | 4.30 | 4.10 | 4.03 | -0.50 | -11.04% | 0.14 | 5 | 37 | 0.66 | 0.66 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 32.50 | 2.85 | 3.10 | 2.98 | 2.95 | -0.13 | -4.23% | 0.09 | 271 | 122 | 0.67 | 0.54 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 35.00 | 1.95 | 2.15 | 2.05 | 2.27 | +0.07 | +3.19% | 0.06 | 1,080 | 399 | 0.66 | 0.42 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 37.50 | 1.35 | 1.45 | 1.40 | 1.30 | -0.10 | -7.15% | 0.04 | 2 | 440 | 0.67 | 0.32 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | 1.02 | +0.02 | +2.00% | 0.02 | 17 | 1,710 | 0.67 | 0.24 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 42.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.02 | 22 | 574 | 0.68 | 0.17 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 3 | 856 | 0.69 | 0.12 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.25 | -0.10 | -28.58% | 0.01 | 1 | 843 | 0.69 | 0.09 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.11 | -39.29% | 0.00 | 7 | 689 | 0.65 | 0.07 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 52.50 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.79 | 0.04 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 10:58:58 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.05 | 0.03 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 10:58:58 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.81 | 0.02 | 0.01 | 0.00 | 9/16/2026 | 9/28/2026 10:58:58 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.80 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:58:58 AM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.84 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:58:58 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.88 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:58:58 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:58:58 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:58:58 AM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/28/2026 10:58:58 AM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:58:58 AM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 10:58:58 AM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:58 AM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 10:58:58 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 10:58:58 AM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/28/2026 10:58:58 AM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 10:58:58 AM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/28/2026 10:58:58 AM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/28/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:58:58 AM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/28/2026 10:58:58 AM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/28/2026 10:58:58 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 10:58:58 AM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/28/2026 10:58:58 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/28/2026 10:58:58 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/28/2026 10:58:58 AM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 10:58:58 AM 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 | 0.05 | % | 0.00 | 5 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 10:58:58 AM EST | |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 397 | 0.88 | -0.03 | 0.01 | -0.01 | 9/18/2026 | 9/28/2026 10:58:58 AM EST |
| 22.50 | 0.20 | 0.45 | 0.33 | 0.31 | -0.03 | -8.83% | 0.01 | 2 | 164 | 0.71 | -0.08 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.70 | +0.02 | +2.95% | 0.03 | 15,398 | 4,060 | 0.67 | -0.14 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 27.50 | 1.30 | 1.45 | 1.38 | 1.25 | -0.09 | -6.72% | 0.05 | 11 | 303 | 0.68 | -0.23 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 30.00 | 2.30 | 2.45 | 2.38 | 2.40 | +0.11 | +4.81% | 0.08 | 15,457 | 15,663 | 0.68 | -0.34 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 32.50 | 3.60 | 3.80 | 3.70 | 3.70 | +0.68 | +22.52% | 0.11 | 41 | 551 | 0.67 | -0.46 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 35.00 | 5.20 | 5.40 | 5.30 | 5.20 | +0.05 | +0.98% | 0.15 | 8 | 2,029 | 0.67 | -0.58 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 37.50 | 7.10 | 7.30 | 7.20 | 7.00 | +0.41 | +6.23% | 0.19 | 5 | 428 | 0.68 | -0.68 | 0.04 | -0.03 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 40.00 | 8.30 | 9.30 | 8.80 | 9.80 | +1.70 | +20.99% | 0.22 | 10 | 926 | 0.59 | -0.76 | 0.04 | -0.02 | 9/28/2026 | 9/28/2026 10:58:58 AM EST |
| 42.50 | 10.40 | 11.70 | 11.05 | 11.10 | 0.00 | 0.00% | 0.26 | 0 | 373 | 0.87 | -0.83 | 0.03 | -0.02 | 9/25/2026 | 9/28/2026 10:58:58 AM EST |
| 45.00 | 12.90 | 13.90 | 13.40 | 11.91 | 0.00 | 0.00% | 0.30 | 0 | 297 | 0.91 | -0.88 | 0.02 | -0.02 | 9/25/2026 | 9/28/2026 10:58:58 AM EST |
| 47.50 | 15.00 | 16.20 | 15.60 | 14.20 | 0.00 | 0.00% | 0.33 | 0 | 123 | 0.90 | -0.91 | 0.02 | -0.01 | 9/23/2026 | 9/28/2026 10:58:58 AM EST |
| 50.00 | 17.60 | 18.80 | 18.20 | 18.00 | 0.00 | 0.00% | 0.36 | 0 | 490 | 0.81 | -0.93 | 0.01 | -0.01 | 9/21/2026 | 9/28/2026 10:58:58 AM EST |
| 52.50 | 19.90 | 21.20 | 20.55 | 18.95 | 0.00 | 0.00% | 0.39 | 0 | 36 | 0.98 | -0.96 | 0.01 | -0.01 | 9/22/2026 | 9/28/2026 10:58:58 AM EST |
| 55.00 | 22.00 | 25.00 | 23.50 | 21.88 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.43 | -0.97 | 0.01 | 0.00 | 9/18/2026 | 9/28/2026 10:58:58 AM EST |
| 57.50 | 24.20 | 26.70 | 25.45 | 24.12 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.18 | -0.98 | 0.01 | 0.00 | 9/16/2026 | 9/28/2026 10:58:58 AM EST |
| 60.00 | 26.50 | 30.00 | 28.25 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.54 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 10:58:58 AM EST |
| 62.50 | 29.20 | 32.30 | 30.75 | 23.45 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.60 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 10:58:58 AM EST |
| 65.00 | 31.90 | 34.80 | 33.35 | 26.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 10:58:58 AM EST |
| 67.50 | 34.30 | 37.30 | 35.80 | 31.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/28/2026 10:58:58 AM EST |
| 70.00 | 37.00 | 39.80 | 38.40 | 30.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/28/2026 10:58:58 AM EST |
| 72.50 | 39.30 | 42.30 | 40.80 | 30.07 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 10:58:58 AM EST |
| 75.00 | 41.80 | 44.80 | 43.30 | 35.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 10:58:58 AM EST |
| 77.50 | 44.40 | 47.30 | 45.85 | 38.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/28/2026 10:58:58 AM EST |
| 80.00 | 46.70 | 49.80 | 48.25 | 32.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/28/2026 10:58:58 AM EST |
| 82.50 | 49.30 | 52.30 | 50.80 | 28.14 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/28/2026 10:58:58 AM EST |
| 85.00 | 52.00 | 54.90 | 53.45 | % | 0.63 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 87.50 | 54.70 | 57.20 | 55.95 | % | 0.64 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 90.00 | 57.00 | 59.70 | 58.35 | 48.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 9/28/2026 10:58:58 AM EST |
| 92.50 | 59.70 | 62.20 | 60.95 | % | 0.66 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 95.00 | 61.70 | 64.80 | 63.25 | 47.61 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/28/2026 10:58:58 AM EST |
| 97.50 | 64.20 | 67.30 | 65.75 | % | 0.67 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 100.00 | 66.60 | 70.00 | 68.30 | % | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 105.00 | 71.80 | 74.80 | 73.30 | % | 0.70 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 110.00 | 76.70 | 79.90 | 78.30 | % | 0.71 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 115.00 | 81.60 | 84.80 | 83.20 | % | 0.72 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 120.00 | 86.60 | 89.80 | 88.20 | 77.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 10:58:58 AM EST |
| 125.00 | 91.60 | 95.00 | 93.30 | % | 0.75 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 130.00 | 96.70 | 99.80 | 98.25 | % | 0.76 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 135.00 | 101.70 | 104.80 | 103.25 | % | 0.76 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST | |||
| 140.00 | 106.70 | 109.80 | 108.25 | % | 0.77 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:58 AM EST |