Options Chain for WHIRLPOOL CORP COM (WHR) - $82.23 as of 8/12/2025 1:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.70 | 37.00 | 35.35 | % | 0.71 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 55.00 | 28.80 | 31.70 | 30.25 | % | 0.55 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 60.00 | 23.80 | 27.10 | 25.45 | % | 0.42 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 65.00 | 19.40 | 21.50 | 20.45 | % | 0.31 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 70.00 | 14.10 | 16.30 | 15.20 | 12.02 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 9.60 | 11.10 | 10.35 | 7.70 | -1.55 | -16.76% | 0.14 | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 5.00 | 5.40 | 5.20 | 5.26 | +2.96 | +128.70% | 0.07 | 3 | 140 | 0.58 | 0.93 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 2.85 | 3.20 | 3.03 | 3.68 | +2.33 | +172.60% | 0.04 | 22 | 79 | 0.42 | 0.79 | 0.09 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 1.20 | 1.40 | 1.30 | 1.20 | +0.73 | +155.32% | 0.02 | 104 | 238 | 0.40 | 0.52 | 0.13 | -0.21 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 87.50 | 0.35 | 0.50 | 0.43 | 0.42 | +0.28 | +200.00% | 0.00 | 96 | 506 | 0.40 | 0.23 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 85 | 604 | 0.43 | 0.08 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 174 | 0.61 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 520 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 2,845 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 41 | 1,335 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 361 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 147 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 31 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 734 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 18 | 3,243 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.46 | -80.71% | 0.00 | 53 | 709 | 0.47 | -0.07 | 0.04 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 0.30 | 0.45 | 0.38 | 0.38 | -1.17 | -75.49% | 0.00 | 55 | 1,218 | 0.41 | -0.21 | 0.09 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 1.10 | 1.30 | 1.20 | 1.17 | -2.33 | -66.58% | 0.01 | 132 | 689 | 0.40 | -0.48 | 0.13 | -0.21 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 87.50 | 2.65 | 2.95 | 2.80 | 2.60 | -2.74 | -51.32% | 0.03 | 11 | 557 | 0.37 | -0.77 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 4.80 | 5.30 | 5.05 | 5.20 | -2.93 | -36.04% | 0.06 | 41 | 506 | 0.50 | -0.92 | 0.04 | -0.08 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 92.50 | 7.00 | 8.00 | 7.50 | 8.55 | -2.25 | -20.84% | 0.08 | 1 | 180 | 0.73 | -0.98 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 9.50 | 10.50 | 10.00 | 11.00 | -2.00 | -15.39% | 0.11 | 1 | 36 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 97.50 | 12.20 | 12.80 | 12.50 | 12.02 | -3.62 | -23.15% | 0.13 | 2 | 231 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 14.50 | 15.90 | 15.20 | 17.67 | 0.00 | 0.00% | 0.15 | 0 | 57 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 18.10 | 21.10 | 19.60 | 21.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 23.40 | 26.20 | 24.80 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 81 | 2.41 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 28.60 | 31.10 | 29.85 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 120.00 | 33.50 | 36.10 | 34.80 | 21.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:02 PM EST |
| 125.00 | 38.00 | 41.20 | 39.60 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:02 PM EST |
| 130.00 | 43.50 | 46.10 | 44.80 | % | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 135.00 | 48.80 | 51.10 | 49.95 | % | 0.37 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 140.00 | 53.80 | 56.40 | 55.10 | % | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |