Options Chain for WHIRLPOOL CORP COM (WHR) - $86.45 as of 9/18/2025 9:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.40 | 47.00 | 45.70 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 42.50 | 41.90 | 44.40 | 43.15 | 47.40 | 0.00 | 0.00% | 1.02 | 0 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 45.00 | 39.40 | 42.00 | 40.70 | 44.95 | 0.00 | 0.00% | 0.90 | 0 | 1 | 9.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 47.50 | 37.10 | 39.50 | 38.30 | % | 0.81 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 50.00 | 34.40 | 36.90 | 35.65 | % | 0.71 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 55.00 | 29.60 | 32.20 | 30.90 | 22.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 9/18/2025 9:58:57 AM EST |
| 60.00 | 24.60 | 26.90 | 25.75 | 33.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:57 AM EST |
| 65.00 | 19.30 | 22.00 | 20.65 | 28.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:57 AM EST |
| 67.50 | 16.90 | 19.40 | 18.15 | 26.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:57 AM EST |
| 70.00 | 15.40 | 16.70 | 16.05 | 15.70 | -8.11 | -34.07% | 0.23 | 1 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 72.50 | 12.10 | 14.50 | 13.30 | 21.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:57 AM EST |
| 75.00 | 9.40 | 11.70 | 10.55 | 19.60 | 0.00 | 0.00% | 0.14 | 0 | 37 | 2.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:57 AM EST |
| 77.50 | 7.00 | 9.20 | 8.10 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 2.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 80.00 | 6.10 | 6.80 | 6.45 | 10.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.19 | 0.97 | 0.02 | -0.04 | 9/2/2025 | 9/18/2025 9:58:57 AM EST |
| 82.50 | 3.60 | 4.30 | 3.95 | 11.61 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.98 | 0.86 | 0.09 | -0.21 | 9/11/2025 | 9/18/2025 9:58:57 AM EST |
| 85.00 | 1.80 | 2.05 | 1.93 | 1.70 | -0.80 | -32.00% | 0.02 | 26 | 146 | 0.47 | 0.54 | 0.16 | -0.39 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 87.50 | 0.50 | 0.65 | 0.58 | 0.44 | -0.46 | -51.12% | 0.01 | 357 | 610 | 0.49 | 0.17 | 0.10 | -0.20 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.23 | -82.15% | 0.00 | 222 | 648 | 0.59 | 0.02 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.24 | -80.00% | 0.00 | 5 | 1,805 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.27 | +337.50% | 0.00 | 1 | 2,969 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 770 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 814 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 2,889 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 411 | 3.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:57 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 489 | 2.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:57 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.78 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 4.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:57 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:57 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:57 AM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/18/2025 9:58:57 AM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:57 AM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:57 AM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/18/2025 9:58:57 AM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/18/2025 9:58:57 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:57 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/18/2025 9:58:57 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/18/2025 9:58:57 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/18/2025 9:58:57 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/18/2025 9:58:57 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/18/2025 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:58:57 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:58:57 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:57 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:58:57 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:57 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:57 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:57 AM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:57 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:57 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:57 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 3,142 | 0.63 | -0.03 | 0.02 | -0.04 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 364 | 0.57 | -0.14 | 0.09 | -0.21 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 85.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.25 | -35.72% | 0.00 | 195 | 979 | 0.52 | -0.46 | 0.16 | -0.39 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 87.50 | 1.40 | 1.70 | 1.55 | 2.08 | +0.52 | +33.34% | 0.02 | 40 | 572 | 0.58 | -0.83 | 0.10 | -0.20 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 90.00 | 3.50 | 3.70 | 3.60 | 4.20 | +0.80 | +23.53% | 0.04 | 257 | 799 | 0.78 | -0.98 | 0.02 | -0.02 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 92.50 | 5.80 | 6.30 | 6.05 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 390 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 95.00 | 8.30 | 8.70 | 8.50 | 9.82 | +4.82 | +96.40% | 0.09 | 100 | 857 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:57 AM EST |
| 97.50 | 10.70 | 11.30 | 11.00 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 189 | 1.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 100.00 | 13.30 | 14.50 | 13.90 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 130 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 105.00 | 18.00 | 20.70 | 19.35 | 14.98 | 0.00 | 0.00% | 0.18 | 0 | 45 | 2.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:57 AM EST |
| 110.00 | 22.80 | 25.70 | 24.25 | 22.92 | 0.00 | 0.00% | 0.22 | 0 | 30 | 3.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:57 AM EST |
| 115.00 | 27.80 | 30.70 | 29.25 | 20.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:57 AM EST |
| 120.00 | 32.60 | 35.70 | 34.15 | 24.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:57 AM EST |
| 125.00 | 37.80 | 40.70 | 39.25 | 29.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 9:58:57 AM EST |
| 130.00 | 42.60 | 45.60 | 44.10 | 36.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:57 AM EST |
| 135.00 | 47.60 | 50.70 | 49.15 | 53.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 9/18/2025 9:58:57 AM EST |
| 140.00 | 52.60 | 55.70 | 54.15 | 50.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 9/18/2025 9:58:57 AM EST |
| 145.00 | 57.60 | 60.70 | 59.15 | 42.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 9/18/2025 9:58:57 AM EST |
| 150.00 | 62.60 | 65.70 | 64.15 | 42.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/18/2025 9:58:57 AM EST |
| 155.00 | 67.60 | 70.70 | 69.15 | 48.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/18/2025 9:58:57 AM EST |
| 160.00 | 72.60 | 75.60 | 74.10 | % | 0.46 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 165.00 | 77.60 | 80.70 | 79.15 | % | 0.48 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 170.00 | 82.80 | 85.70 | 84.25 | % | 0.50 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 175.00 | 87.80 | 90.70 | 89.25 | % | 0.51 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 180.00 | 92.80 | 95.70 | 94.25 | % | 0.52 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 185.00 | 97.80 | 100.70 | 99.25 | % | 0.54 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 190.00 | 102.80 | 105.70 | 104.25 | % | 0.55 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 195.00 | 107.60 | 110.70 | 109.15 | % | 0.56 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST | |||
| 200.00 | 112.80 | 115.70 | 114.25 | % | 0.57 | 0 | 0 | 8.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:57 AM EST |