Options Chain for NEWELL BRANDS INC COM (NWL) - $5.14 as of 7/31/2026 1:27:05 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 | 4.50 | 5.20 | 4.85 | 4.05 | 0.00 | 0.00% | 4.85 | 0 | 18 | 8.38 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:58 PM EST |
| 2.00 | 3.50 | 4.20 | 3.85 | % | 1.93 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 3.00 | 2.60 | 3.20 | 2.90 | 2.16 | 0.00 | 0.00% | 0.97 | 0 | 7 | 3.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 1:58:58 PM EST |
| 4.00 | 1.65 | 2.05 | 1.85 | 1.35 | 0.00 | 0.00% | 0.46 | 0 | 568 | 1.82 | 0.99 | 0.04 | 0.00 | 7/21/2026 | 7/31/2026 1:58:58 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.20 | +30.77% | 0.18 | 1,323 | 6,861 | 0.84 | 0.83 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.03 | +12.50% | 0.05 | 3,219 | 7,284 | 0.67 | 0.46 | 0.41 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 985 | 875 | 0.69 | 0.14 | 0.24 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 417 | 2,209 | 0.91 | 0.03 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 19 | 118 | 1.15 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:58:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 19 | 36 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 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 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.03 | +25.00% | 0.01 | 1 | 681 | 1.37 | -0.01 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.02 | 110 | 972 | 0.72 | -0.17 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.60 | -54.55% | 0.08 | 191 | 149 | 0.68 | -0.54 | 0.41 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 7.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.71 | -35.33% | 0.18 | 69 | 26 | 1.18 | -0.86 | 0.24 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 8.00 | 1.95 | 2.45 | 2.20 | % | 0.28 | 0 | 0 | 1.56 | -0.97 | 0.07 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 9.00 | 2.85 | 3.70 | 3.28 | 3.43 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.20 | -1.00 | 0.01 | 0.00 | 7/6/2026 | 7/31/2026 1:58:58 PM EST |
| 10.00 | 3.80 | 4.70 | 4.25 | % | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 11.00 | 4.80 | 5.60 | 5.20 | % | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 12.00 | 5.80 | 6.60 | 6.20 | % | 0.52 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST |