Options Chain for WHIRLPOOL CORP COM (WHR) - $97.91 as of 7/29/2025 2:48:58 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 | 43.80 | 47.50 | 45.65 | % | 1.14 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 42.50 | 41.20 | 45.10 | 43.15 | % | 1.02 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 45.00 | 39.50 | 42.60 | 41.05 | % | 0.91 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 47.50 | 37.00 | 40.00 | 38.50 | % | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 50.00 | 34.90 | 37.60 | 36.25 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 55.00 | 29.50 | 32.70 | 31.10 | 22.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 25.00 | 27.70 | 26.35 | 28.10 | -5.00 | -15.11% | 0.44 | 3 | 34 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 19.60 | 22.90 | 21.25 | 45.42 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.88 | 0.98 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 1:59:03 PM EST |
| 67.50 | 17.70 | 20.50 | 19.10 | 42.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.76 | 0.95 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 15.60 | 17.30 | 16.45 | 28.57 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.42 | 0.92 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 72.50 | 12.40 | 15.80 | 14.10 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.70 | 0.88 | 0.02 | -0.02 | 6/4/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 10.50 | 11.80 | 11.15 | 12.70 | -11.70 | -47.96% | 0.15 | 2 | 462 | 0.40 | 0.83 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 9.30 | 10.20 | 9.75 | 13.10 | -18.77 | -58.90% | 0.13 | 1 | 130 | 0.38 | 0.78 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 7.40 | 8.10 | 7.75 | 9.90 | -7.22 | -42.18% | 0.10 | 7 | 192 | 0.39 | 0.71 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 5.80 | 6.40 | 6.10 | 7.00 | -9.30 | -57.06% | 0.07 | 1 | 134 | 0.38 | 0.63 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 4.60 | 4.80 | 4.70 | 4.90 | -5.70 | -53.78% | 0.06 | 98 | 967 | 0.37 | 0.55 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 3.40 | 3.70 | 3.55 | 3.70 | -8.28 | -69.12% | 0.04 | 86 | 197 | 0.37 | 0.47 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 2.50 | 2.75 | 2.63 | 2.75 | -8.08 | -74.61% | 0.03 | 88 | 346 | 0.36 | 0.38 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 1.80 | 2.05 | 1.93 | 2.75 | -6.69 | -70.87% | 0.02 | 57 | 198 | 0.35 | 0.30 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 1.25 | 1.50 | 1.38 | 1.45 | -7.20 | -83.24% | 0.01 | 88 | 320 | 0.35 | 0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 0.80 | 1.00 | 0.90 | 0.93 | -5.31 | -85.10% | 0.01 | 31 | 148 | 0.35 | 0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 0.50 | 0.70 | 0.60 | 0.75 | -4.55 | -85.85% | 0.01 | 75 | 463 | 0.34 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 0.20 | 0.35 | 0.28 | 0.30 | -2.88 | -90.57% | 0.00 | 96 | 726 | 0.35 | 0.07 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.75 | -87.50% | 0.00 | 87 | 2,593 | 0.39 | 0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.25 | -0.80 | -76.19% | 0.00 | 15 | 474 | 0.47 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.60 | -85.72% | 0.00 | 80 | 533 | 0.49 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.01 | -2.44% | 0.00 | 2 | 236 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 289 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | -0.31 | -50.82% | 0.01 | 10 | 87 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:59:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:59:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:03 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.60 | +0.50 | +500.00% | 0.01 | 1 | 356 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.10 | -47.62% | 0.00 | 10 | 77 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.10 | +33.34% | 0.01 | 231 | 275 | 0.47 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.46 | -0.47 | -50.54% | 0.01 | 5 | 244 | 0.45 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 0.65 | 0.75 | 0.70 | 0.67 | +0.12 | +21.82% | 0.01 | 49 | 831 | 0.43 | -0.08 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 72.50 | 0.90 | 1.00 | 0.95 | 0.94 | +0.34 | +56.67% | 0.01 | 228 | 95 | 0.41 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 1.20 | 1.50 | 1.35 | 1.30 | +0.55 | +73.34% | 0.02 | 268 | 723 | 0.40 | -0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 77.50 | 1.75 | 2.05 | 1.90 | 1.69 | +0.69 | +69.00% | 0.02 | 29 | 325 | 0.39 | -0.22 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 80.00 | 2.50 | 2.60 | 2.55 | 2.57 | +1.27 | +97.70% | 0.03 | 533 | 2,667 | 0.38 | -0.29 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 82.50 | 3.30 | 3.60 | 3.45 | 3.20 | +1.65 | +106.46% | 0.04 | 134 | 203 | 0.37 | -0.37 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 85.00 | 4.50 | 4.90 | 4.70 | 4.69 | +2.64 | +128.78% | 0.06 | 295 | 1,186 | 0.36 | -0.45 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 87.50 | 5.80 | 6.30 | 6.05 | 5.81 | +3.07 | +112.05% | 0.07 | 103 | 381 | 0.36 | -0.53 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 90.00 | 7.30 | 8.00 | 7.65 | 6.32 | +2.82 | +80.58% | 0.09 | 73 | 467 | 0.36 | -0.62 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 92.50 | 8.90 | 10.90 | 9.90 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.39 | -0.70 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 95.00 | 11.00 | 12.70 | 11.85 | 11.15 | +5.75 | +106.49% | 0.12 | 14 | 498 | 0.39 | -0.77 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 97.50 | 12.70 | 13.70 | 13.20 | 13.21 | +6.31 | +91.45% | 0.14 | 19 | 190 | 0.37 | -0.83 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 100.00 | 15.30 | 16.40 | 15.85 | 15.60 | +7.30 | +87.96% | 0.16 | 7 | 435 | 0.41 | -0.87 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 105.00 | 19.90 | 21.30 | 20.60 | 20.10 | +9.30 | +86.12% | 0.20 | 5 | 199 | 0.48 | -0.93 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 110.00 | 24.80 | 26.30 | 25.55 | 14.05 | 0.00 | 0.00% | 0.23 | 0 | 117 | 0.55 | -0.97 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 115.00 | 28.50 | 31.10 | 29.80 | 18.63 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.68 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 120.00 | 33.50 | 36.00 | 34.75 | 34.00 | +13.60 | +66.67% | 0.29 | 1 | 50 | 0.77 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 38.50 | 41.80 | 40.15 | 29.70 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.79 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 43.60 | 46.70 | 45.15 | 23.10 | 0.00 | 0.00% | 0.35 | 0 | 214 | 0.82 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 48.50 | 51.20 | 49.85 | 53.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:03 PM EST |
| 140.00 | 53.00 | 56.30 | 54.65 | 50.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:59:03 PM EST |
| 145.00 | 58.00 | 60.90 | 59.45 | 42.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:59:03 PM EST |
| 150.00 | 63.00 | 66.70 | 64.85 | 42.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:03 PM EST |
| 155.00 | 68.00 | 71.60 | 69.80 | 48.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:03 PM EST |
| 160.00 | 73.00 | 76.60 | 74.80 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 165.00 | 78.00 | 81.60 | 79.80 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 170.00 | 83.00 | 86.50 | 84.75 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 175.00 | 88.00 | 91.50 | 89.75 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 180.00 | 93.00 | 96.50 | 94.75 | % | 0.53 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 185.00 | 98.00 | 101.50 | 99.75 | % | 0.54 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 190.00 | 103.00 | 106.40 | 104.70 | % | 0.55 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 195.00 | 108.00 | 111.40 | 109.70 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 200.00 | 113.00 | 116.40 | 114.70 | % | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |