Options Chain for WHIRLPOOL CORP COM (WHR) - $78.05 as of 5/30/2025 6:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.20 | 40.00 | 42.27 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 33.70 | 37.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 31.30 | 35.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 28.80 | 32.60 | 36.27 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 26.40 | 30.10 | 33.60 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 21.40 | 25.10 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 16.40 | 20.20 | 22.70 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 12.10 | 15.20 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.01 | -0.03 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 9.70 | 11.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.93 | 0.02 | -0.04 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 8.60 | 9.30 | 9.92 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.88 | 0.03 | -0.05 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 6.40 | 7.10 | 7.80 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.81 | 0.04 | -0.06 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 4.60 | 5.20 | 4.00 | -1.20 | -23.08% | 3 | 151 | 0.39 | 0.70 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 3.10 | 3.70 | 3.16 | -0.27 | -7.88% | 5 | 74 | 0.39 | 0.57 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 1.90 | 2.20 | 1.95 | -0.25 | -11.37% | 38 | 323 | 0.37 | 0.42 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 1.05 | 1.15 | 1.00 | -0.30 | -23.08% | 26 | 441 | 0.35 | 0.28 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 25 | 1,095 | 0.35 | 0.18 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 7 | 517 | 0.35 | 0.10 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 114 | 2,472 | 0.35 | 0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 92.50 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 8 | 404 | 0.36 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 3 | 241 | 0.57 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 97.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 224 | 0.51 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 2 | 442 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 352 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 790 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 220 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 84 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,330 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | 1.30 | 0.00 | 0.00% | 0 | 64 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.10 | 0.42 | 0.00 | 0.00% | 0 | 34 | 1.72 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.95 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.08 | -0.12 | -60.00% | 1 | 175 | 0.58 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 4 | 490 | 0.48 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 0.20 | 0.35 | 0.40 | +0.10 | +33.34% | 66 | 181 | 0.44 | -0.07 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.40 | 0.55 | 0.50 | -0.01 | -1.97% | 31 | 386 | 0.41 | -0.12 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 0.70 | 0.90 | 0.90 | -0.05 | -5.27% | 60 | 531 | 0.40 | -0.19 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 1.30 | 1.50 | 1.39 | -0.06 | -4.14% | 27 | 699 | 0.38 | -0.30 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 2.25 | 2.40 | 2.30 | -0.05 | -2.13% | 47 | 590 | 0.37 | -0.43 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 3.40 | 3.70 | 3.78 | -0.12 | -3.08% | 10 | 612 | 0.35 | -0.58 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 5.10 | 5.50 | 5.63 | +0.43 | +8.27% | 1 | 258 | 0.36 | -0.72 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 7.10 | 7.60 | 7.40 | +1.10 | +17.46% | 2 | 578 | 0.37 | -0.82 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 87.50 | 9.10 | 10.70 | 9.80 | 0.00 | 0.00% | 0 | 209 | 0.57 | -0.90 | 0.03 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 11.30 | 12.30 | 11.70 | 0.00 | 0.00% | 0 | 422 | 0.49 | -0.94 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 92.50 | 13.90 | 16.30 | 10.25 | 0.00 | 0.00% | 0 | 91 | 0.88 | -0.97 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 15.00 | 18.80 | 18.05 | 0.00 | 0.00% | 0 | 60 | 0.95 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 97.50 | 17.70 | 21.30 | 19.70 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 20.00 | 23.80 | 22.20 | 0.00 | 0.00% | 0 | 6 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 25.10 | 28.60 | 28.80 | 0.00 | 0.00% | 0 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 110.00 | 30.00 | 33.80 | 31.30 | 0.00 | 0.00% | 0 | 12 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 115.00 | 35.00 | 38.20 | 34.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 40.00 | 43.20 | 42.33 | 0.00 | 0.00% | 0 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 45.10 | 48.70 | 46.32 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 50.10 | 53.80 | 47.40 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 55.00 | 58.80 | 56.58 | 0.00 | 0.00% | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 60.00 | 63.80 | 61.60 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 65.00 | 68.80 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 70.00 | 73.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 155.00 | 75.00 | 78.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 80.00 | 83.70 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 85.00 | 88.80 | 80.60 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 90.10 | 93.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 175.00 | 95.00 | 98.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 100.00 | 103.80 | 95.60 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 105.00 | 108.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 190.00 | 110.00 | 113.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 115.00 | 118.80 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |