Options Chain for NEWELL BRANDS INC COM (NWL) - $5.15 as of 10/29/2026 8:52:38 AM 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 | 4.10 | 4.70 | 4.40 | 4.35 | -0.15 | -3.34% | 4.40 | 2 | 12 | 8.60 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 2.00 | 2.85 | 3.70 | 3.28 | 3.47 | 0.00 | 0.00% | 1.64 | 0 | 6 | 4.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:58:56 PM EST |
| 3.00 | 1.85 | 2.70 | 2.28 | 2.75 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.20 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/29/2026 1:58:56 PM EST |
| 4.00 | 1.10 | 1.45 | 1.28 | 1.35 | % | 0.32 | 1 | 0 | 1.29 | 0.92 | 0.13 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST | |
| 5.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.01 | +1.57% | 0.13 | 31,350 | 639 | 0.87 | 0.66 | 0.32 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.04 | 33,548 | 2,583 | 0.88 | 0.34 | 0.31 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 2,012 | 1,125 | 0.91 | 0.13 | 0.18 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.10 | 0.04 | 0.08 | 0.00 | 10/22/2026 | 10/29/2026 1:58:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.03 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/29/2026 1:58:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.02 | 3 | 60 | 1.03 | -0.08 | 0.13 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.03 | -8.58% | 0.06 | 110 | 514 | 0.89 | -0.34 | 0.32 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 6.00 | 0.75 | 1.15 | 0.95 | 0.92 | +0.19 | +26.03% | 0.16 | 1 | 77 | 0.95 | -0.66 | 0.31 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 7.00 | 1.50 | 2.05 | 1.78 | 1.65 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.67 | -0.87 | 0.18 | -0.01 | 9/18/2026 | 10/29/2026 1:58:56 PM EST |
| 8.00 | 2.40 | 3.10 | 2.75 | % | 0.34 | 0 | 0 | 2.16 | -0.96 | 0.08 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 9.00 | 3.30 | 4.20 | 3.75 | % | 0.42 | 0 | 0 | 2.69 | -0.99 | 0.03 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 10.00 | 4.30 | 5.20 | 4.75 | % | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.01 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 11.00 | 5.30 | 6.20 | 5.75 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST |