Options Chain for NEWELL BRANDS INC COM (NWL) - $5.81 as of 7/11/2025 8:44:32 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 | 4.70 | 4.90 | 4.80 | % | 4.80 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 3.70 | 3.90 | 3.80 | 3.30 | 0.00 | 0.00% | 1.90 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 3.00 | 2.70 | 2.95 | 2.83 | % | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 1.75 | 1.95 | 1.85 | 1.94 | 0.00 | 0.00% | 0.46 | 0 | 13 | 2.16 | 0.95 | 0.06 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.15 | -13.05% | 0.20 | 5 | 172 | 0.74 | 0.78 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.05 | -10.42% | 0.07 | 21 | 814 | 0.71 | 0.48 | 0.32 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.02 | 2 | 418 | 0.65 | 0.21 | 0.25 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.07 | 0.12 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.80 | 0.02 | 0.05 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.60 | -0.05 | 0.06 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.21 | +0.02 | +10.53% | 0.04 | 9 | 655 | 0.71 | -0.22 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.03 | +5.46% | 0.10 | 113 | 511 | 0.65 | -0.52 | 0.32 | -0.01 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | 1.27 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | -0.79 | 0.25 | -0.01 | 7/3/2025 | 7/11/2025 3:59:57 PM EST |
| 8.00 | 2.15 | 2.45 | 2.30 | % | 0.29 | 0 | 0 | 1.33 | -0.93 | 0.12 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 9.00 | 3.10 | 3.30 | 3.20 | 3.26 | 0.00 | 0.00% | 0.36 | 0 | 17 | 2.19 | -0.98 | 0.05 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 4.10 | 4.30 | 4.20 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 11.00 | 5.10 | 5.30 | 5.20 | % | 0.47 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |