Options Chain for NEWELL BRANDS INC COM (NWL) - $9.59 as of 2/4/2025 2:56:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 6.50 | 8.90 | 5.15 | 0.00 | 0.00% | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 6.60 | 6.80 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 5.50 | 5.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 5.00 | 4.50 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 2.55 | 3.90 | 4.25 | 0.00 | 0.00% | 0 | 81 | 1.12 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 7.00 | 2.65 | 2.85 | 3.25 | 0.00 | 0.00% | 0 | 117 | 0.90 | 0.92 | 0.06 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 1.85 | 1.95 | 2.00 | +0.09 | +4.72% | 1 | 346 | 0.66 | 0.83 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | -0.37 | -24.35% | 12 | 4,623 | 0.59 | 0.67 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.60 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 6,133 | 0.59 | 0.47 | 0.20 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 28 | 11,082 | 0.59 | 0.30 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | +0.01 | +5.89% | 3 | 1,056 | 0.59 | 0.18 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 922 | 0.58 | 0.10 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,019 | 0.74 | 0.05 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 77 | 1.55 | 0.02 | 0.02 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.01 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.76 | 0.00 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 396 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 216 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 63 | 1.66 | -0.01 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 202 | 0.71 | -0.08 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 1,319 | 0.62 | -0.17 | 0.12 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 9.00 | 0.45 | 0.50 | 0.50 | +0.05 | +11.12% | 17 | 2,468 | 0.59 | -0.33 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 10.00 | 0.90 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 835 | 0.57 | -0.53 | 0.20 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 11.00 | 1.60 | 1.70 | 1.18 | 0.00 | 0.00% | 0 | 1,012 | 0.58 | -0.70 | 0.17 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 12.00 | 2.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 1,262 | 0.33 | -0.82 | 0.13 | -0.01 | 12/13/2024 | 2/4/2025 4:00:01 PM EST |
| 13.00 | 3.30 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.90 | 0.08 | 0.00 | 12/13/2024 | 2/4/2025 4:00:01 PM EST |
| 14.00 | 4.30 | 4.50 | % | 0 | 0 | 0.85 | -0.95 | 0.05 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 4.40 | 5.50 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.02 | 0.00 | 12/16/2024 | 2/4/2025 4:00:01 PM EST |
| 16.00 | 6.30 | 6.50 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.00 | 7.20 | 7.50 | % | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 18.00 | 8.20 | 8.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 19.00 | 8.40 | 10.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 10.20 | 10.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 21.00 | 11.20 | 11.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 22.00 | 12.20 | 12.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |