Options Chain for WHIRLPOOL CORP COM (WHR) - $98.62 as of 7/25/2025 12:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.90 | 50.00 | 48.45 | % | 0.97 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 55.00 | 41.90 | 44.90 | 43.40 | % | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 60.00 | 37.20 | 40.00 | 38.60 | % | 0.64 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 65.00 | 32.00 | 35.10 | 33.55 | % | 0.52 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 70.00 | 27.10 | 30.10 | 28.60 | 25.78 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 7/25/2025 12:44:06 PM EST |
| 75.00 | 22.60 | 24.60 | 23.60 | 31.28 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.88 | 0.96 | 0.01 | -0.04 | 7/2/2025 | 7/25/2025 12:44:06 PM EST |
| 80.00 | 19.00 | 20.30 | 19.65 | 30.42 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.87 | 0.93 | 0.01 | -0.06 | 7/10/2025 | 7/25/2025 12:44:06 PM EST |
| 82.50 | 15.10 | 17.50 | 16.30 | 27.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | 0.90 | 0.01 | -0.07 | 7/10/2025 | 7/25/2025 12:44:06 PM EST |
| 85.00 | 14.60 | 15.30 | 14.95 | 14.75 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.52 | 0.87 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 87.50 | 12.30 | 12.90 | 12.60 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.59 | 0.84 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 90.00 | 10.50 | 10.90 | 10.70 | 10.40 | -0.70 | -6.31% | 0.12 | 2 | 163 | 0.54 | 0.79 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 92.50 | 8.60 | 8.90 | 8.75 | 8.27 | -1.03 | -11.08% | 0.09 | 1 | 43 | 0.53 | 0.73 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 95.00 | 7.00 | 7.30 | 7.15 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 388 | 0.52 | 0.65 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 97.50 | 5.50 | 5.80 | 5.65 | 5.30 | -0.60 | -10.17% | 0.06 | 1 | 264 | 0.52 | 0.57 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 100.00 | 4.40 | 4.60 | 4.50 | 4.50 | 0.00 | 0.00% | 0.04 | 93 | 2,728 | 0.52 | 0.49 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 105.00 | 2.55 | 2.75 | 2.65 | 2.63 | +0.12 | +4.79% | 0.03 | 17 | 881 | 0.52 | 0.33 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 110.00 | 1.40 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 0.01 | 53 | 762 | 0.52 | 0.21 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 115.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.07 | +10.00% | 0.01 | 53 | 304 | 0.53 | 0.13 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 120.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.00 | 5 | 345 | 0.52 | 0.08 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 2 | 282 | 0.63 | 0.04 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 130.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | 0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:06 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 12:44:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:06 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.79 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:44:06 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 11 | 114 | 0.71 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 12 | 290 | 0.64 | -0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 80.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 7 | 230 | 0.59 | -0.07 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 82.50 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.57 | -0.10 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 85.00 | 0.75 | 0.80 | 0.78 | 0.78 | -0.09 | -10.35% | 0.01 | 6 | 348 | 0.55 | -0.13 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 87.50 | 1.05 | 1.20 | 1.13 | 1.10 | -0.17 | -13.39% | 0.01 | 42 | 525 | 0.54 | -0.16 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 90.00 | 1.55 | 1.70 | 1.63 | 1.59 | -0.11 | -6.48% | 0.02 | 19 | 432 | 0.53 | -0.21 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 92.50 | 2.20 | 2.30 | 2.25 | 2.27 | -0.22 | -8.84% | 0.02 | 18 | 163 | 0.52 | -0.27 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 95.00 | 3.00 | 3.20 | 3.10 | 3.11 | -0.23 | -6.89% | 0.03 | 123 | 581 | 0.52 | -0.35 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 97.50 | 4.00 | 4.30 | 4.15 | 4.20 | -0.16 | -3.67% | 0.04 | 8 | 299 | 0.51 | -0.43 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 100.00 | 5.30 | 5.60 | 5.45 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 268 | 0.52 | -0.51 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 12:44:06 PM EST |
| 105.00 | 8.40 | 8.70 | 8.55 | 8.96 | +0.16 | +1.82% | 0.08 | 3 | 323 | 0.51 | -0.67 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 12:44:06 PM EST |
| 110.00 | 12.30 | 12.60 | 12.45 | 12.15 | 0.00 | 0.00% | 0.11 | 0 | 384 | 0.52 | -0.79 | 0.02 | -0.09 | 7/23/2025 | 7/25/2025 12:44:06 PM EST |
| 115.00 | 16.20 | 16.90 | 16.55 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.52 | -0.87 | 0.02 | -0.06 | 7/9/2025 | 7/25/2025 12:44:06 PM EST |
| 120.00 | 20.90 | 23.40 | 22.15 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.04 | 7/14/2025 | 7/25/2025 12:44:06 PM EST |
| 125.00 | 25.20 | 28.30 | 26.75 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.03 | 7/2/2025 | 7/25/2025 12:44:06 PM EST |
| 130.00 | 30.50 | 33.20 | 31.85 | % | 0.25 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 7/25/2025 12:44:06 PM EST | |||
| 135.00 | 35.10 | 38.30 | 36.70 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:06 PM EST | |||
| 140.00 | 40.20 | 43.30 | 41.75 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:06 PM EST |