Options Chain for NEWELL BRANDS INC COM (NWL) - $6.39 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 3.90 | 5.10 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 2.90 | 4.10 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 2.30 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 1.35 | 1.55 | 2.07 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.99 | 0.05 | 0.00 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.45 | 0.55 | 0.45 | -0.10 | -18.19% | 40 | 58 | 0.44 | 0.75 | 0.50 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 77 | 769 | 0.44 | 0.18 | 0.42 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 429 | 1.02 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 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 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.60 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 15 | 32 | 0.80 | -0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | +0.04 | +66.67% | 95 | 1,258 | 0.43 | -0.25 | 0.50 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.60 | 0.70 | 0.72 | +0.20 | +38.47% | 3 | 180 | 0.54 | -0.82 | 0.42 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 1.50 | 1.70 | 1.33 | 0.00 | 0.00% | 0 | 39 | 0.91 | -0.99 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 2.50 | 2.70 | 2.63 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 3.50 | 3.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 4.50 | 4.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 5.50 | 5.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 6.50 | 6.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 7.50 | 7.70 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |