Options Chain for NEWELL BRANDS INC COM (NWL) - $6.80 as of 2/21/2025 9:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.60 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 2.00 | 4.20 | 5.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 3.00 | 3.00 | 3.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 4.00 | 2.70 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.97 | 0.05 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 5.00 | 1.90 | 2.05 | 2.00 | -0.31 | -13.42% | 3 | 11 | 0.62 | 0.86 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 6.00 | 1.20 | 1.30 | 1.30 | +0.06 | +4.84% | 10 | 205 | 0.57 | 0.70 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 7.00 | 0.65 | 0.75 | 0.70 | -0.03 | -4.11% | 18 | 2,382 | 0.53 | 0.51 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 8.00 | 0.35 | 0.40 | 0.37 | -0.02 | -5.13% | 10,050 | 741 | 0.52 | 0.34 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 9.00 | 0.20 | 0.25 | 0.20 | -0.02 | -9.10% | 60 | 416 | 0.54 | 0.22 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 10.00 | 0.10 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 714 | 0.55 | 0.14 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 3 | 219 | 0.60 | 0.08 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,530 | 0.63 | 0.05 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 226 | 0.64 | 0.03 | 0.03 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 78 | 0.70 | 0.02 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 312 | 0.85 | 0.01 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.60 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 0.60 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | -0.03 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 255 | 0.57 | -0.14 | 0.11 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 6.00 | 0.45 | 0.50 | 0.43 | -0.02 | -4.45% | 83 | 6,200 | 0.56 | -0.30 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 7.00 | 0.90 | 1.00 | 0.90 | -0.03 | -3.23% | 49 | 658 | 0.54 | -0.49 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 8.00 | 1.55 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 1,087 | 0.53 | -0.66 | 0.18 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 9.00 | 2.35 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 1,390 | 0.55 | -0.78 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 10.00 | 3.20 | 3.40 | 3.15 | 0.00 | 0.00% | 0 | 482 | 0.50 | -0.86 | 0.10 | 0.00 | 2/14/2025 | 2/21/2025 4:00:01 PM EST |
| 11.00 | 3.50 | 4.40 | 1.95 | 0.00 | 0.00% | 0 | 232 | 0.72 | -0.92 | 0.07 | 0.00 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 12.00 | 5.10 | 6.30 | 2.35 | 0.00 | 0.00% | 0 | 57 | 0.81 | -0.95 | 0.05 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 13.00 | 6.10 | 7.40 | 2.41 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.97 | 0.03 | 0.00 | 12/9/2024 | 2/21/2025 4:00:01 PM EST |
| 14.00 | 7.10 | 7.40 | 4.22 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.98 | 0.02 | 0.00 | 12/19/2024 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 8.10 | 9.30 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 16.00 | 9.10 | 10.10 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 10.10 | 10.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 11.10 | 11.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 12.10 | 12.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 13.10 | 13.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 14.10 | 15.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 15.10 | 15.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |