Options Chain for WHIRLPOOL CORP COM (WHR) - $74.56 as of 10/29/2025 9:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.60 | 21.10 | 19.85 | 23.89 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 14.00 | 16.70 | 15.35 | 14.60 | -1.40 | -8.75% | 0.26 | 1 | 4 | 1.16 | 0.99 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 9.30 | 11.00 | 10.15 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.76 | 0.89 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 67.50 | 6.10 | 8.90 | 7.50 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.81 | 0.03 | -0.04 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 5.50 | 8.00 | 6.75 | 5.60 | -4.30 | -43.44% | 0.10 | 5 | 192 | 0.61 | 0.71 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 72.50 | 3.30 | 5.30 | 4.30 | 4.50 | -3.00 | -40.00% | 0.06 | 4 | 80 | 0.47 | 0.60 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 2.70 | 3.20 | 2.95 | 3.15 | -1.75 | -35.72% | 0.04 | 134 | 895 | 0.46 | 0.48 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 77.50 | 1.75 | 2.25 | 2.00 | 1.95 | -1.45 | -42.65% | 0.03 | 44 | 846 | 0.46 | 0.37 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 1.10 | 1.40 | 1.25 | 1.30 | -1.11 | -46.06% | 0.02 | 1,576 | 3,579 | 0.45 | 0.27 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 82.50 | 0.65 | 1.10 | 0.88 | 0.87 | -0.70 | -44.59% | 0.01 | 261 | 819 | 0.46 | 0.19 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 0.50 | 0.55 | 0.53 | 0.54 | -0.42 | -43.75% | 0.01 | 213 | 1,516 | 0.46 | 0.13 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 87.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.33 | -52.39% | 0.00 | 63 | 922 | 0.47 | 0.09 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.24 | -61.54% | 0.00 | 96 | 900 | 0.47 | 0.06 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 92.50 | 0.05 | 2.00 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.70 | 0.03 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 94 | 445 | 0.54 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.63 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 57 | 257 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.23 | +191.67% | 0.00 | 58 | 1,038 | 0.56 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.90 | 0.55 | 0.65 | +0.29 | +80.56% | 0.01 | 56 | 1,109 | 0.45 | -0.11 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 67.50 | 0.85 | 1.20 | 1.03 | 1.09 | +0.49 | +81.67% | 0.02 | 40 | 597 | 0.47 | -0.19 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 1.15 | 2.25 | 1.70 | 1.98 | +1.00 | +102.05% | 0.02 | 311 | 1,372 | 0.46 | -0.29 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 72.50 | 2.30 | 3.10 | 2.70 | 2.95 | +1.35 | +84.38% | 0.04 | 47 | 797 | 0.46 | -0.40 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 3.60 | 4.50 | 4.05 | 4.15 | +1.85 | +80.44% | 0.05 | 38 | 670 | 0.47 | -0.52 | 0.05 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 77.50 | 5.00 | 6.30 | 5.65 | 5.20 | +1.20 | +30.00% | 0.07 | 93 | 338 | 0.48 | -0.63 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 6.60 | 8.20 | 7.40 | 6.52 | +1.42 | +27.85% | 0.09 | 2 | 279 | 0.47 | -0.73 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 82.50 | 8.50 | 10.40 | 9.45 | 10.55 | 0.00 | 0.00% | 0.11 | 0 | 124 | 0.43 | -0.81 | 0.03 | -0.05 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 10.10 | 12.50 | 11.30 | 10.50 | -0.40 | -3.67% | 0.13 | 1 | 212 | 0.67 | -0.87 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 87.50 | 12.90 | 14.80 | 13.85 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.72 | -0.91 | 0.02 | -0.03 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 15.10 | 17.30 | 16.20 | 17.50 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.79 | -0.94 | 0.01 | -0.02 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 92.50 | 17.50 | 19.70 | 18.60 | 14.30 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.84 | -0.97 | 0.01 | -0.01 | 10/2/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 20.60 | 21.90 | 21.25 | 16.86 | 0.00 | 0.00% | 0.22 | 0 | 115 | 0.84 | -0.98 | 0.01 | -0.01 | 10/2/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 25.00 | 27.10 | 26.05 | 26.80 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.01 | -0.99 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 30.00 | 32.20 | 31.10 | 27.00 | 0.00 | 0.00% | 0.30 | 0 | 75 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 35.00 | 37.10 | 36.05 | 23.32 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 40.00 | 42.30 | 41.15 | 30.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 45.00 | 47.40 | 46.20 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 125.00 | 50.00 | 52.00 | 51.00 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 130.00 | 55.00 | 57.00 | 56.00 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 135.00 | 60.00 | 62.00 | 61.00 | 54.82 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |