Options Chain for NEWELL BRANDS INC COM (NWL) - $6.39 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.10 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 4.30 | 4.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 3.40 | 3.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 2.35 | 2.60 | % | 0 | 0 | 1.24 | 0.97 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 1.50 | 1.60 | % | 0 | 0 | 0.70 | 0.86 | 0.14 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.80 | 0.85 | 0.78 | -0.05 | -6.03% | 3 | 3 | 0.65 | 0.66 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 0.40 | 0.36 | -0.04 | -10.00% | 4 | 166 | 0.60 | 0.40 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 3 | 225 | 0.59 | 0.19 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.08 | 0.10 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.03 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 1.78 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.60 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.89 | -0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 5 | 99 | 0.75 | -0.14 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.35 | 0.45 | 0.42 | +0.05 | +13.52% | 27 | 1,624 | 0.65 | -0.34 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.90 | 1.00 | 0.96 | +0.08 | +9.10% | 9 | 89 | 0.61 | -0.60 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.65 | 1.75 | 1.69 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.81 | 0.19 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 2.60 | 2.75 | % | 0 | 0 | 0.82 | -0.92 | 0.10 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 3.50 | 3.70 | % | 0 | 0 | 1.08 | -0.97 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 4.50 | 4.70 | % | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 5.50 | 5.70 | % | 0 | 0 | 1.35 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 6.50 | 6.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |