Options Chain for NEWELL BRANDS INC COM (NWL) - $5.83 as of 7/5/2026 10:34:58 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 | 4.40 | 5.30 | 4.85 | % | 4.85 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 2.00 | 3.40 | 4.30 | 3.85 | % | 1.93 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 3.00 | 2.40 | 3.30 | 2.85 | % | 0.95 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 4.00 | 1.70 | 2.30 | 2.00 | 2.05 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.65 | 0.92 | 0.08 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 5.00 | 1.00 | 1.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.23 | 0 | 1,267 | 0.78 | 0.75 | 0.19 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.10 | -15.39% | 0.10 | 170 | 1,058 | 0.75 | 0.52 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.22 | -0.08 | -26.67% | 0.05 | 59 | 500 | 0.81 | 0.31 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.74 | 0.17 | 0.15 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.88 | 0.08 | 0.09 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.40 | 0.04 | 0.05 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.02 | 0.03 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:02 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.13 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.88 | -0.08 | 0.08 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 5.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.05 | +16.67% | 0.06 | 24 | 133 | 0.79 | -0.25 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.76 | +0.06 | +8.58% | 0.12 | 22 | 63 | 0.77 | -0.48 | 0.24 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 7.00 | 1.15 | 1.55 | 1.35 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.91 | -0.69 | 0.21 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 2.15 | 2.55 | 2.35 | % | 0.29 | 0 | 0 | 1.17 | -0.83 | 0.15 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 9.00 | 3.00 | 3.50 | 3.25 | 3.13 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.31 | -0.92 | 0.09 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | % | 0.42 | 0 | 0 | 1.63 | -0.96 | 0.05 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 11.00 | 4.70 | 5.70 | 5.20 | % | 0.47 | 0 | 0 | 1.92 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 12.00 | 5.70 | 6.70 | 6.20 | % | 0.52 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:02 PM EST |