Options Chain for NEWELL BRANDS INC COM (NWL) - $4.71 as of 2/19/2026 8:17:24 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 | 3.30 | 4.20 | 3.75 | 3.40 | 0.00 | 0.00% | 3.75 | 0 | 10 | 6.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:58:55 PM EST |
| 2.00 | 2.35 | 3.20 | 2.78 | 2.60 | 0.00 | 0.00% | 1.39 | 0 | 66 | 4.01 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:58:55 PM EST |
| 3.00 | 1.60 | 2.05 | 1.83 | 1.87 | +0.17 | +10.00% | 0.61 | 2 | 272 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 4.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.02 | +2.36% | 0.21 | 58 | 8,832 | 0.67 | 1.00 | 0.13 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.04 | 793 | 50,552 | 0.48 | 0.41 | 0.63 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 1,069 | 0.65 | 0.05 | 0.16 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.95 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:58:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 265 | 2.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 3:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 3:58:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 3:58:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:58:55 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:58:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 3:58:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 3:58:55 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 33 | 1,232 | 0.68 | 0.00 | 0.13 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.17 | -32.08% | 0.08 | 76 | 2,316 | 0.48 | -0.59 | 0.63 | 0.00 | 2/20/2026 | 2/20/2026 3:58:55 PM EST |
| 6.00 | 1.05 | 1.80 | 1.43 | 1.39 | 0.00 | 0.00% | 0.24 | 0 | 104 | 1.87 | -0.95 | 0.16 | 0.00 | 2/13/2026 | 2/20/2026 3:58:55 PM EST |
| 7.00 | 2.05 | 2.50 | 2.28 | 2.49 | 0.00 | 0.00% | 0.33 | 0 | 132 | 1.66 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 3:58:55 PM EST |
| 8.00 | 2.80 | 4.00 | 3.40 | 2.20 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 3:58:55 PM EST |
| 9.00 | 3.80 | 5.00 | 4.40 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 3:58:55 PM EST |
| 10.00 | 4.80 | 6.00 | 5.40 | 5.66 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.50 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:58:55 PM EST |
| 11.00 | 5.80 | 6.90 | 6.35 | % | 0.58 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:58:55 PM EST |