Options Chain for WHIRLPOOL CORP COM (WHR) - $48.21 as of 5/8/2026 11:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 16.00 | 15.50 | % | 0.52 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 32.50 | 12.70 | 14.80 | 13.75 | 20.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.24 | 0.96 | 0.01 | -0.01 | 3/30/2026 | 5/8/2026 11:58:44 AM EST |
| 35.00 | 10.30 | 12.40 | 11.35 | % | 0.32 | 0 | 0 | 1.07 | 0.91 | 0.02 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 37.50 | 6.90 | 10.20 | 8.55 | % | 0.23 | 0 | 0 | 0.95 | 0.86 | 0.02 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 40.00 | 6.10 | 7.50 | 6.80 | 8.85 | +0.16 | +1.85% | 0.17 | 3 | 51 | 0.56 | 0.78 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 42.50 | 4.90 | 5.30 | 5.10 | 5.00 | -0.20 | -3.85% | 0.12 | 26 | 51 | 0.58 | 0.68 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 45.00 | 3.30 | 3.90 | 3.60 | 3.58 | -1.19 | -24.95% | 0.08 | 2,024 | 203 | 0.54 | 0.56 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 47.50 | 2.55 | 2.75 | 2.65 | 2.60 | -0.80 | -23.53% | 0.06 | 38 | 92 | 0.56 | 0.45 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 50.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.86 | -32.95% | 0.04 | 146 | 213 | 0.57 | 0.35 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 52.50 | 1.00 | 1.25 | 1.13 | 1.15 | -0.56 | -32.75% | 0.02 | 36 | 200 | 0.60 | 0.26 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.75 | -0.20 | -21.06% | 0.02 | 89 | 774 | 0.55 | 0.20 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 57.50 | 0.15 | 0.60 | 0.38 | 1.05 | +0.44 | +72.14% | 0.01 | 71 | 809 | 0.50 | 0.15 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.12 | -26.67% | 0.01 | 2 | 1,090 | 0.57 | 0.11 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 11 | 488 | 0.59 | 0.08 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 33 | 688 | 0.60 | 0.05 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 778 | 0.90 | 0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,891 | 1.02 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.01 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 976 | 0.78 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.11 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:58:44 AM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.04 | +36.37% | 0.00 | 18 | 483 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.75 | +0.65 | +650.00% | 0.00 | 2 | 1,468 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 11:58:44 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 970 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 110 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 400 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 917 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:58:44 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 11:58:44 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 9 | 0.73 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 32.50 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.04 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.07 | +25.00% | 0.01 | 8,637 | 5,784 | 0.59 | -0.09 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 37.50 | 0.60 | 0.85 | 0.73 | 0.72 | +0.25 | +53.20% | 0.02 | 275 | 198 | 0.57 | -0.14 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.38 | +49.36% | 0.03 | 188 | 695 | 0.55 | -0.22 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 42.50 | 1.80 | 2.05 | 1.93 | 1.97 | +0.68 | +52.72% | 0.05 | 105 | 755 | 0.56 | -0.32 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 45.00 | 2.80 | 3.20 | 3.00 | 3.00 | +0.89 | +42.18% | 0.07 | 82 | 823 | 0.55 | -0.44 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 47.50 | 4.30 | 4.70 | 4.50 | 4.40 | +1.20 | +37.50% | 0.09 | 71 | 2,373 | 0.56 | -0.55 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 50.00 | 5.80 | 6.50 | 6.15 | 5.78 | +1.13 | +24.31% | 0.12 | 43 | 1,086 | 0.58 | -0.65 | 0.04 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 52.50 | 7.60 | 8.50 | 8.05 | 8.10 | +2.00 | +32.79% | 0.15 | 5 | 236 | 0.59 | -0.74 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 55.00 | 9.60 | 10.30 | 9.95 | 9.80 | +1.77 | +22.05% | 0.18 | 25 | 1,518 | 0.53 | -0.80 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 57.50 | 10.50 | 13.00 | 11.75 | 10.85 | +0.54 | +5.24% | 0.20 | 5 | 618 | 0.78 | -0.85 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 60.00 | 13.50 | 15.40 | 14.45 | 14.28 | +1.28 | +9.85% | 0.24 | 15 | 838 | 0.84 | -0.89 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 62.50 | 16.90 | 17.80 | 17.35 | 16.46 | +1.90 | +13.05% | 0.28 | 5 | 354 | 0.78 | -0.92 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 65.00 | 19.20 | 20.30 | 19.75 | 18.67 | +1.17 | +6.69% | 0.30 | 11 | 816 | 0.97 | -0.95 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 67.50 | 20.20 | 24.00 | 22.10 | 21.20 | +6.90 | +48.26% | 0.33 | 2 | 505 | 1.07 | -0.97 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 70.00 | 22.50 | 25.00 | 23.75 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 484 | 1.02 | -0.98 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 72.50 | 26.70 | 27.40 | 27.05 | 18.10 | 0.00 | 0.00% | 0.37 | 0 | 770 | 1.05 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 75.00 | 27.60 | 31.50 | 29.55 | 29.00 | -0.10 | -0.35% | 0.39 | 2 | 1,346 | 1.47 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 77.50 | 30.00 | 34.00 | 32.00 | 30.55 | 0.00 | 0.00% | 0.41 | 0 | 109 | 1.58 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 80.00 | 32.50 | 36.30 | 34.40 | 34.15 | +1.90 | +5.90% | 0.43 | 2 | 165 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 82.50 | 35.00 | 39.00 | 37.00 | 35.06 | 0.00 | 0.00% | 0.45 | 0 | 56 | 1.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 85.00 | 37.60 | 41.50 | 39.55 | 36.53 | 0.00 | 0.00% | 0.47 | 0 | 140 | 1.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 87.50 | 40.10 | 44.00 | 42.05 | 40.05 | 0.00 | 0.00% | 0.48 | 0 | 37 | 1.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 90.00 | 42.50 | 46.50 | 44.50 | 37.01 | 0.00 | 0.00% | 0.49 | 0 | 80 | 1.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:58:44 AM EST |
| 92.50 | 45.00 | 49.00 | 47.00 | 39.60 | 0.00 | 0.00% | 0.51 | 0 | 91 | 1.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 11:58:44 AM EST |
| 95.00 | 47.60 | 51.50 | 49.55 | 41.25 | 0.00 | 0.00% | 0.52 | 0 | 7 | 1.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 11:58:44 AM EST |
| 97.50 | 50.00 | 54.00 | 52.00 | % | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 100.00 | 52.50 | 56.50 | 54.50 | 48.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:58:44 AM EST |
| 105.00 | 57.50 | 61.50 | 59.50 | 56.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 110.00 | 62.50 | 66.50 | 64.50 | % | 0.59 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 115.00 | 67.50 | 71.50 | 69.50 | % | 0.60 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 120.00 | 72.50 | 76.50 | 74.50 | % | 0.62 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 125.00 | 77.50 | 81.50 | 79.50 | % | 0.64 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 130.00 | 82.60 | 86.50 | 84.55 | % | 0.65 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 135.00 | 87.60 | 91.50 | 89.55 | % | 0.66 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 140.00 | 92.50 | 96.50 | 94.50 | % | 0.68 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST |