Options Chain for NEWELL BRANDS INC COM (NWL) - $5.55 as of 10/7/2026 6:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.90 | 4.65 | 4.60 | 0.00 | 0.00% | 4.65 | 12 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 2.00 | 3.50 | 3.90 | 3.70 | 3.70 | % | 1.85 | 8 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 3.00 | 2.55 | 2.85 | 2.70 | 2.75 | % | 0.90 | 2 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST | |
| 4.00 | 1.45 | 1.90 | 1.68 | % | 0.42 | 0 | 0 | 1.30 | 0.95 | 0.13 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.75 | 1.15 | 0.95 | 0.70 | 0.00 | 0.00% | 0.19 | 0 | 615 | 0.76 | 0.73 | 0.24 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.08 | +21.63% | 0.09 | 384 | 1,092 | 0.87 | 0.45 | 0.28 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 165 | 454 | 0.69 | 0.23 | 0.21 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.68 | 0.10 | 0.12 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.04 | 0.06 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.03 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.64 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.02 | -0.05 | 0.13 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.06 | 7 | 236 | 0.72 | -0.27 | 0.24 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 6.00 | 0.65 | 1.00 | 0.83 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.77 | -0.55 | 0.28 | -0.01 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 7.00 | 1.35 | 1.75 | 1.55 | 1.65 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.03 | -0.77 | 0.21 | 0.00 | 9/18/2026 | 10/7/2026 4:00:04 PM EST |
| 8.00 | 2.20 | 2.70 | 2.45 | % | 0.31 | 0 | 0 | 1.22 | -0.90 | 0.12 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 9.00 | 3.10 | 3.70 | 3.40 | % | 0.38 | 0 | 0 | 1.44 | -0.96 | 0.06 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 10.00 | 4.00 | 4.80 | 4.40 | % | 0.44 | 0 | 0 | 1.79 | -0.98 | 0.03 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 11.00 | 5.00 | 5.80 | 5.40 | % | 0.49 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST |