Options Chain for NEWELL BRANDS INC COM (NWL) - $3.87 as of 4/30/2026 4:39:00 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 | 3.10 | 3.90 | 3.50 | 2.80 | 0.00 | 0.00% | 3.50 | 0 | 4 | 6.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 2:58:36 PM EST |
| 2.00 | 2.20 | 2.85 | 2.53 | 1.50 | 0.00 | 0.00% | 1.26 | 0 | 123 | 3.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 2:58:36 PM EST |
| 3.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.45 | +40.91% | 0.50 | 2 | 422 | 1.27 | 1.00 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:58:36 PM EST |
| 4.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.15 | 8,135 | 9,535 | 0.58 | 0.72 | 0.38 | 0.00 | 5/1/2026 | 5/1/2026 2:58:36 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.03 | 8,166 | 2,570 | 0.55 | 0.30 | 0.39 | 0.00 | 5/1/2026 | 5/1/2026 2:58:36 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 8,014 | 9,096 | 0.78 | 0.08 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 2:58:36 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.01 | 0.02 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 2:58:36 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.67 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 5/1/2026 2:58:36 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,767 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:58:36 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 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 2:58:36 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:36 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3,947 | 1.01 | 0.00 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 2:58:36 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.18 | -51.43% | 0.04 | 56 | 4,238 | 0.56 | -0.28 | 0.38 | 0.00 | 5/1/2026 | 5/1/2026 2:58:36 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 466 | 0.57 | -0.70 | 0.39 | 0.00 | 4/21/2026 | 5/1/2026 2:58:36 PM EST |
| 6.00 | 1.35 | 2.00 | 1.68 | 2.82 | 0.00 | 0.00% | 0.28 | 0 | 112 | 1.39 | -0.92 | 0.16 | 0.00 | 3/31/2026 | 5/1/2026 2:58:36 PM EST |
| 7.00 | 2.15 | 2.95 | 2.55 | 3.25 | 0.00 | 0.00% | 0.36 | 0 | 210 | 1.59 | -0.98 | 0.04 | 0.00 | 4/13/2026 | 5/1/2026 2:58:36 PM EST |
| 8.00 | 3.10 | 4.10 | 3.60 | % | 0.45 | 0 | 0 | 2.09 | -1.00 | 0.01 | 0.00 | 5/1/2026 2:58:36 PM EST | |||
| 9.00 | 4.10 | 5.10 | 4.60 | 5.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 2:58:36 PM EST |