Options Chain for WHIRLPOOL CORP COM (WHR) - $54.73 as of 5/6/2026 10:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.20 | 24.50 | 22.85 | 22.39 | -0.11 | -0.49% | 0.70 | 1 | 9 | 3.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 35.00 | 18.20 | 22.00 | 20.10 | % | 0.57 | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 37.50 | 15.60 | 19.50 | 17.55 | % | 0.47 | 0 | 0 | 2.83 | 0.99 | 0.00 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 40.00 | 13.30 | 17.00 | 15.15 | 14.30 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.50 | 0.97 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 42.50 | 10.90 | 14.70 | 12.80 | 14.40 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.26 | 0.95 | 0.01 | -0.06 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 45.00 | 8.60 | 12.30 | 10.45 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.99 | 0.90 | 0.02 | -0.10 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 47.50 | 6.40 | 10.10 | 8.25 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.78 | 0.84 | 0.03 | -0.13 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 5.00 | 8.10 | 6.55 | 6.15 | +0.65 | +11.82% | 0.13 | 199 | 171 | 1.01 | 0.76 | 0.04 | -0.15 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 52.50 | 3.60 | 4.80 | 4.20 | 4.44 | +0.24 | +5.72% | 0.08 | 188 | 92 | 0.84 | 0.65 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 2.25 | 3.20 | 2.73 | 2.85 | +0.12 | +4.40% | 0.05 | 2,063 | 325 | 0.87 | 0.52 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 57.50 | 1.50 | 2.40 | 1.95 | 1.95 | +0.35 | +21.88% | 0.03 | 594 | 718 | 0.87 | 0.40 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 1.30 | +0.28 | +27.46% | 0.02 | 1,881 | 4,141 | 0.84 | 0.29 | 0.04 | -0.15 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 62.50 | 0.60 | 0.80 | 0.70 | 0.68 | +0.09 | +15.26% | 0.01 | 496 | 2,394 | 0.85 | 0.20 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 0.30 | 0.75 | 0.53 | 0.45 | +0.20 | +80.00% | 0.01 | 131 | 2,535 | 0.91 | 0.14 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 119 | 775 | 0.89 | 0.06 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.00 | 8 | 121 | 1.26 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.04 | -0.01 | -20.00% | 0.01 | 12 | 72 | 2.50 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 67 | 3.29 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.95 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.14 | -0.11 | -44.00% | 0.01 | 35 | 191 | 1.26 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 42.50 | 0.15 | 0.60 | 0.38 | 0.24 | +0.04 | +20.00% | 0.01 | 15 | 528 | 1.18 | -0.05 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 45.00 | 0.15 | 0.65 | 0.40 | 0.37 | -0.18 | -32.73% | 0.01 | 52 | 1,335 | 0.99 | -0.10 | 0.02 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 47.50 | 0.65 | 1.20 | 0.93 | 0.70 | -0.10 | -12.50% | 0.02 | 417 | 819 | 1.00 | -0.16 | 0.03 | -0.13 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 50.00 | 1.20 | 1.50 | 1.35 | 1.20 | -0.30 | -20.00% | 0.03 | 972 | 6,369 | 0.99 | -0.24 | 0.04 | -0.15 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 52.50 | 1.80 | 4.20 | 3.00 | 2.10 | -0.20 | -8.70% | 0.06 | 1,785 | 1,457 | 1.22 | -0.35 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 55.00 | 2.15 | 4.10 | 3.13 | 3.01 | -0.46 | -13.26% | 0.06 | 2,360 | 1,039 | 0.90 | -0.48 | 0.05 | -0.17 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 57.50 | 3.30 | 5.60 | 4.45 | 4.50 | -1.50 | -25.00% | 0.08 | 11 | 246 | 0.84 | -0.60 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 60.00 | 4.80 | 7.60 | 6.20 | 6.15 | -0.95 | -13.38% | 0.10 | 4 | 162 | 1.28 | -0.71 | 0.04 | -0.15 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 62.50 | 6.80 | 9.60 | 8.20 | 7.81 | -0.19 | -2.38% | 0.13 | 6 | 263 | 1.33 | -0.80 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 65.00 | 9.30 | 11.60 | 10.45 | 10.13 | -1.47 | -12.68% | 0.16 | 8 | 264 | 1.33 | -0.86 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 70.00 | 13.30 | 17.20 | 15.25 | 14.55 | 0.00 | 0.00% | 0.22 | 0 | 86 | 1.87 | -0.94 | 0.01 | -0.06 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 75.00 | 18.20 | 22.10 | 20.15 | 19.58 | 0.00 | 0.00% | 0.27 | 0 | 52 | 2.12 | -0.98 | 0.01 | -0.02 | 4/6/2026 | 5/6/2026 4:00:01 PM EST |
| 80.00 | 23.20 | 26.90 | 25.05 | 24.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.29 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 4:00:01 PM EST |
| 85.00 | 28.10 | 31.80 | 29.95 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |