Options Chain for WHIRLPOOL CORP COM (WHR) - $78.55 as of 12/11/2025 9:05:46 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 | 38.00 | 40.60 | 39.30 | 29.40 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 42.50 | 34.40 | 38.10 | 36.25 | % | 0.85 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 45.00 | 31.90 | 35.70 | 33.80 | 24.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 47.50 | 29.60 | 33.10 | 31.35 | 36.27 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 26.90 | 30.70 | 28.80 | 26.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 22.90 | 25.60 | 24.25 | 21.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:52 PM EST |
| 57.50 | 20.40 | 23.20 | 21.80 | % | 0.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 60.00 | 17.00 | 20.70 | 18.85 | 18.94 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 62.50 | 14.50 | 18.10 | 16.30 | 16.45 | 0.00 | 0.00% | 0.26 | 0 | 56 | 1.77 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 11.70 | 15.20 | 13.45 | 10.61 | 0.00 | 0.00% | 0.21 | 0 | 206 | 1.43 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 67.50 | 9.80 | 12.70 | 11.25 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 400 | 1.24 | 0.97 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 7.40 | 9.00 | 8.20 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 318 | 0.60 | 0.92 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 72.50 | 4.80 | 7.90 | 6.35 | 7.43 | 0.00 | 0.00% | 0.09 | 0 | 724 | 0.91 | 0.89 | 0.04 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 4.10 | 4.40 | 4.25 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 3,063 | 0.38 | 0.78 | 0.06 | -0.12 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 77.50 | 2.40 | 2.70 | 2.55 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 668 | 0.39 | 0.62 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 1.10 | 1.65 | 1.38 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 4,527 | 0.42 | 0.42 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 82.50 | 0.55 | 0.75 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,585 | 0.41 | 0.26 | 0.06 | -0.11 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 0.43 | 0.15 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.59 | 0.07 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.48 | 0.04 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.60 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.68 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:52 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.89 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.81 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.64 | -0.03 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 0.47 | -0.08 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 72.50 | 0.20 | 0.95 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 838 | 0.56 | -0.11 | 0.04 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 0.60 | 1.70 | 1.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 813 | 0.43 | -0.22 | 0.06 | -0.12 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 77.50 | 1.30 | 1.55 | 1.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.43 | -0.38 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 2.60 | 3.20 | 2.90 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 776 | 0.43 | -0.58 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 82.50 | 4.10 | 5.80 | 4.95 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.55 | -0.74 | 0.06 | -0.11 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 5.40 | 7.50 | 6.45 | 8.47 | 0.00 | 0.00% | 0.08 | 0 | 253 | 0.72 | -0.85 | 0.04 | -0.08 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 87.50 | 7.60 | 9.90 | 8.75 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.83 | -0.93 | 0.02 | -0.05 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 9.70 | 12.30 | 11.00 | 10.55 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.93 | -0.96 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 92.50 | 12.50 | 15.70 | 14.10 | 18.89 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.33 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 14.40 | 18.00 | 16.20 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.39 | -0.99 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 97.50 | 16.90 | 19.50 | 18.20 | 22.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/11/2025 3:59:52 PM EST |
| 100.00 | 19.40 | 22.00 | 20.70 | 24.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 24.40 | 27.00 | 25.70 | 32.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 29.80 | 32.80 | 31.30 | 28.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 34.40 | 37.90 | 36.15 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 39.40 | 42.80 | 41.10 | 38.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 44.40 | 48.00 | 46.20 | 45.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 49.40 | 52.00 | 50.70 | 55.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 54.40 | 57.00 | 55.70 | 48.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 59.40 | 62.00 | 60.70 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 145.00 | 64.40 | 67.00 | 65.70 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 150.00 | 69.40 | 72.00 | 70.70 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 155.00 | 74.40 | 78.20 | 76.30 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 160.00 | 79.40 | 83.00 | 81.20 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |