Options Chain for WHIRLPOOL CORP COM (WHR) - $72.43 as of 12/23/2025 12:28:40 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 | 30.60 | 33.50 | 32.05 | 40.08 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:55 PM EST |
| 42.50 | 28.30 | 30.90 | 29.60 | 40.53 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/23/2025 2:58:55 PM EST |
| 45.00 | 25.80 | 28.50 | 27.15 | 33.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 2:58:55 PM EST |
| 47.50 | 23.30 | 26.00 | 24.65 | 48.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 2:58:55 PM EST |
| 50.00 | 20.50 | 23.50 | 22.00 | 21.50 | -21.20 | -49.65% | 0.44 | 2 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 55.00 | 15.70 | 18.50 | 17.10 | 17.08 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 57.50 | 13.50 | 15.30 | 14.40 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.76 | 0.98 | 0.01 | -0.01 | 11/13/2025 | 12/23/2025 2:58:55 PM EST |
| 60.00 | 11.50 | 13.10 | 12.30 | 11.80 | -5.40 | -31.40% | 0.21 | 6 | 346 | 0.73 | 0.96 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 62.50 | 8.90 | 10.70 | 9.80 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.63 | 0.91 | 0.02 | -0.03 | 11/10/2025 | 12/23/2025 2:58:55 PM EST |
| 65.00 | 6.80 | 8.70 | 7.75 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.61 | 0.85 | 0.03 | -0.05 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 67.50 | 5.40 | 5.80 | 5.60 | 5.35 | -0.30 | -5.31% | 0.08 | 1 | 73 | 0.40 | 0.75 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 70.00 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.06 | 57 | 346 | 0.39 | 0.63 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 72.50 | 2.45 | 2.80 | 2.63 | 2.70 | -0.30 | -10.00% | 0.04 | 21 | 679 | 0.39 | 0.49 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 75.00 | 1.50 | 1.75 | 1.63 | 1.65 | -0.26 | -13.62% | 0.02 | 123 | 1,017 | 0.38 | 0.35 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 77.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00% | 0.01 | 138 | 914 | 0.37 | 0.24 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 80.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.13 | -19.70% | 0.01 | 76 | 1,274 | 0.38 | 0.15 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 82.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.06 | -17.15% | 0.00 | 25 | 492 | 0.39 | 0.10 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 85.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 33 | 1,420 | 0.40 | 0.06 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 525 | 0.40 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 22 | 2,313 | 0.43 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 320 | 0.53 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:55 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 984 | 0.57 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 648 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.18 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:58:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 2:58:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:58:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:58:55 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.96 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 2:58:55 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:58:55 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:58:55 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 12/23/2025 2:58:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.49 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/23/2025 2:58:55 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 1,222 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.71 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 27 | 1,145 | 0.42 | -0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 62.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 5 | 154 | 0.40 | -0.09 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.59 | +0.04 | +7.28% | 0.01 | 90 | 2,041 | 0.39 | -0.15 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 67.50 | 1.05 | 1.15 | 1.10 | 1.14 | +0.18 | +18.75% | 0.02 | 121 | 739 | 0.40 | -0.25 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 70.00 | 1.80 | 2.15 | 1.98 | 2.00 | +0.30 | +17.65% | 0.03 | 42 | 2,873 | 0.40 | -0.37 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 72.50 | 2.95 | 3.20 | 3.08 | 3.00 | +0.20 | +7.15% | 0.04 | 7 | 942 | 0.39 | -0.51 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 75.00 | 4.30 | 4.80 | 4.55 | 4.55 | +0.35 | +8.34% | 0.06 | 30 | 1,337 | 0.37 | -0.65 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 77.50 | 6.10 | 6.60 | 6.35 | 6.04 | +0.14 | +2.38% | 0.08 | 51 | 437 | 0.36 | -0.76 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 80.00 | 8.10 | 8.80 | 8.45 | 8.43 | +0.58 | +7.39% | 0.11 | 6 | 1,271 | 0.45 | -0.85 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 82.50 | 9.70 | 11.10 | 10.40 | 11.00 | +2.68 | +32.22% | 0.13 | 1 | 290 | 0.45 | -0.90 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 85.00 | 12.30 | 13.50 | 12.90 | 12.30 | -0.75 | -5.75% | 0.15 | 6 | 388 | 0.52 | -0.94 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 87.50 | 14.20 | 16.50 | 15.35 | 15.55 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.71 | -0.96 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 90.00 | 16.60 | 19.20 | 17.90 | 17.40 | 0.00 | 0.00% | 0.20 | 0 | 423 | 0.82 | -0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 2:58:55 PM EST |
| 92.50 | 18.70 | 22.20 | 20.45 | 13.46 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.99 | -0.99 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:58:55 PM EST |
| 95.00 | 21.10 | 24.80 | 22.95 | 17.78 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:58:55 PM EST |
| 97.50 | 23.80 | 27.40 | 25.60 | 25.94 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.16 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 2:58:55 PM EST |
| 100.00 | 27.80 | 28.50 | 28.15 | 23.50 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:58:55 PM EST |
| 105.00 | 31.10 | 35.10 | 33.10 | 25.49 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:58:55 PM EST |
| 110.00 | 36.10 | 39.80 | 37.95 | 38.67 | +7.46 | +23.91% | 0.35 | 1 | 17 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:58:55 PM EST |
| 115.00 | 41.10 | 44.90 | 43.00 | 40.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:58:55 PM EST |
| 120.00 | 47.60 | 48.50 | 48.05 | 42.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:58:55 PM EST |
| 125.00 | 51.10 | 55.20 | 53.15 | 55.83 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 2:58:55 PM EST |
| 130.00 | 56.10 | 60.20 | 58.15 | 30.83 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 12/23/2025 2:58:55 PM EST |
| 135.00 | 61.10 | 65.20 | 63.15 | 51.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 2:58:55 PM EST |
| 140.00 | 67.60 | 68.50 | 68.05 | 63.70 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.57 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:58:55 PM EST |
| 145.00 | 71.20 | 75.20 | 73.20 | 66.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:58:55 PM EST |
| 150.00 | 76.10 | 80.20 | 78.15 | 74.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 12/23/2025 2:58:55 PM EST |
| 155.00 | 81.10 | 85.20 | 83.15 | % | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 160.00 | 86.10 | 90.20 | 88.15 | 59.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 12/23/2025 2:58:55 PM EST |
| 165.00 | 91.10 | 95.20 | 93.15 | % | 0.56 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 170.00 | 96.10 | 100.20 | 98.15 | % | 0.58 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 175.00 | 101.10 | 105.20 | 103.15 | % | 0.59 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 180.00 | 106.10 | 110.10 | 108.10 | % | 0.60 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 185.00 | 111.10 | 115.20 | 113.15 | % | 0.61 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 190.00 | 116.10 | 120.20 | 118.15 | % | 0.62 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 195.00 | 121.10 | 125.20 | 123.15 | % | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST | |||
| 200.00 | 126.10 | 130.20 | 128.15 | % | 0.64 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:58:55 PM EST |