Options Chain for NEWELL BRANDS INC COM (NWL) - $10.25 as of 1/22/2025 9:08:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 7.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 6.10 | 6.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 5.20 | 5.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 4.10 | 4.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 3.10 | 3.70 | 3.08 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.99 | 0.02 | 0.00 | 1/2/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 2.15 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.93 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 1.45 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.79 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.80 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 482 | 0.61 | 0.59 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 399 | 0.60 | 0.37 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 513 | 0.58 | 0.20 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 47 | 0.58 | 0.10 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.02 | 0.02 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.00 | -0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.64 | -0.07 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 268 | 0.61 | -0.21 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 806 | 0.59 | -0.41 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 11.00 | 1.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 32 | 0.58 | -0.63 | 0.21 | -0.01 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 12.00 | 1.85 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.80 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 13.00 | 2.70 | 3.00 | % | 0 | 0 | 0.46 | -0.90 | 0.09 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 14.00 | 3.50 | 4.10 | % | 0 | 0 | 0.80 | -0.96 | 0.05 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 4.50 | 5.00 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 5.60 | 6.10 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 6.60 | 7.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 7.60 | 8.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 8.50 | 8.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |