Options Chain for NEWELL BRANDS INC COM (NWL) - $5.93 as of 11/11/2026 6:30:29 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 | 4.50 | 5.10 | 4.80 | 4.85 | 0.00 | 0.00% | 4.80 | 18 | 30 | 5.72 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 2.00 | 3.50 | 4.00 | 3.75 | 3.95 | +0.53 | +15.50% | 1.88 | 2 | 43 | 3.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 3.00 | 2.55 | 3.20 | 2.88 | 2.99 | 0.00 | 0.00% | 0.96 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:52 PM EST |
| 4.00 | 1.55 | 2.20 | 1.88 | 1.52 | 0.00 | 0.00% | 0.47 | 0 | 324 | 1.77 | 1.00 | 0.02 | 0.00 | 9/30/2026 | 11/11/2026 3:59:52 PM EST |
| 5.00 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.19 | 0 | 1,252 | 0.83 | 0.82 | 0.26 | 0.00 | 11/10/2026 | 11/11/2026 3:59:52 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.31 | +0.02 | +6.90% | 0.06 | 1 | 1,002 | 0.54 | 0.47 | 0.39 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,519 | 0.53 | 0.15 | 0.24 | 0.00 | 11/9/2026 | 11/11/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 689 | 0.84 | 0.03 | 0.07 | 0.00 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.04 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 11/11/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/11/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/11/2026 3:59:52 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 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/11/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 56 | 3.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 364 | 2.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/11/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.85 | 0.00 | 0.02 | 0.00 | 11/3/2026 | 11/11/2026 3:59:52 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.05 | +55.56% | 0.03 | 1 | 487 | 0.65 | -0.18 | 0.26 | 0.00 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.02 | -3.85% | 0.09 | 30 | 186 | 0.57 | -0.53 | 0.39 | -0.01 | 11/11/2026 | 11/11/2026 3:59:52 PM EST |
| 7.00 | 1.10 | 1.45 | 1.28 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.85 | -0.85 | 0.24 | 0.00 | 11/6/2026 | 11/11/2026 3:59:52 PM EST |
| 8.00 | 1.85 | 2.55 | 2.20 | % | 0.28 | 0 | 0 | 1.31 | -0.97 | 0.07 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 9.00 | 2.80 | 3.60 | 3.20 | 3.04 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.63 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 11/11/2026 3:59:52 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 11.00 | 4.80 | 5.60 | 5.20 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:52 PM EST | |||
| 12.00 | 5.80 | 6.60 | 6.20 | 6.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 3:59:52 PM EST |