Options Chain for WHIRLPOOL CORP COM (WHR) - $79.56 as of 10/3/2025 3:35:08 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 | 19.70 | 21.80 | 20.75 | 19.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.85 | 0.94 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 15.10 | 18.10 | 16.60 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.59 | 0.87 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 11.10 | 13.50 | 12.30 | 11.11 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.55 | 0.79 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 9.10 | 12.00 | 10.55 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 75.00 | 7.60 | 9.90 | 8.75 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.53 | 0.67 | 0.03 | -0.05 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 77.50 | 6.10 | 7.10 | 6.60 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.46 | 0.60 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.32 | -0.18 | -3.28% | 0.07 | 6 | 29 | 0.48 | 0.53 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 82.50 | 4.10 | 4.60 | 4.35 | 4.00 | +0.20 | +5.27% | 0.05 | 5 | 87 | 0.47 | 0.46 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 3.10 | 3.70 | 3.40 | 3.20 | +0.02 | +0.63% | 0.04 | 6 | 506 | 0.46 | 0.39 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 87.50 | 1.50 | 2.75 | 2.13 | 2.50 | +0.25 | +11.12% | 0.02 | 22 | 258 | 0.46 | 0.32 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 1.70 | 2.05 | 1.88 | 1.88 | +0.03 | +1.63% | 0.02 | 16 | 456 | 0.46 | 0.26 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 92.50 | 0.80 | 1.50 | 1.15 | 1.41 | +0.26 | +22.61% | 0.01 | 66 | 67 | 0.45 | 0.21 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.15 | 1.15 | 0.65 | 1.02 | +0.17 | +20.00% | 0.01 | 24 | 216 | 0.44 | 0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.40 | 0.60 | 0.50 | 0.46 | +0.03 | +6.98% | 0.01 | 3 | 258 | 0.43 | 0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 59 | 0.51 | 0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | 0.11 | +0.02 | +22.23% | 0.00 | 30 | 1 | 0.63 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | -0.06 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.80 | 1.15 | 0.98 | 1.00 | +0.15 | +17.65% | 0.02 | 11 | 68 | 0.52 | -0.13 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 1.90 | -0.05 | -2.57% | 0.02 | 2 | 207 | 0.56 | -0.21 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 72.50 | 2.30 | 3.10 | 2.70 | 2.53 | -0.22 | -8.00% | 0.04 | 3 | 42 | 0.51 | -0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 3.20 | 3.60 | 3.40 | 3.33 | -0.17 | -4.86% | 0.05 | 3 | 220 | 0.49 | -0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 77.50 | 4.20 | 4.60 | 4.40 | 4.25 | -0.55 | -11.46% | 0.06 | 1 | 123 | 0.49 | -0.40 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 5.10 | 6.50 | 5.80 | 5.50 | -0.10 | -1.79% | 0.07 | 65 | 130 | 0.50 | -0.47 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 82.50 | 6.60 | 7.20 | 6.90 | 7.30 | +0.10 | +1.39% | 0.08 | 2 | 204 | 0.47 | -0.54 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 7.60 | 10.60 | 9.10 | 8.67 | -0.13 | -1.48% | 0.11 | 10 | 133 | 0.53 | -0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 87.50 | 9.10 | 10.50 | 9.80 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.43 | -0.68 | 0.03 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 10.60 | 12.60 | 11.60 | 11.95 | -0.72 | -5.69% | 0.13 | 1 | 90 | 0.41 | -0.74 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 92.50 | 13.10 | 15.70 | 14.40 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.49 | -0.79 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 14.30 | 18.00 | 16.15 | 16.86 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.67 | -0.84 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 20.10 | 22.30 | 21.20 | 20.41 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.52 | -0.91 | 0.01 | -0.02 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 24.30 | 27.50 | 25.90 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 202 | 0.81 | -0.95 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 29.10 | 32.10 | 30.60 | 23.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 33.50 | 37.20 | 35.35 | 30.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.93 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 38.50 | 42.30 | 40.40 | % | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 125.00 | 43.50 | 47.30 | 45.40 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 130.00 | 48.50 | 52.20 | 50.35 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 135.00 | 53.50 | 57.10 | 55.30 | 54.82 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |