Options Chain for NEWELL BRANDS INC COM (NWL) - $6.15 as of 7/25/2025 1:03:05 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 | 5.00 | 5.30 | 5.15 | 5.28 | 0.00 | 0.00% | 5.15 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 2.00 | 4.00 | 4.20 | 4.10 | 3.30 | 0.00 | 0.00% | 2.05 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:57 AM EST |
| 3.00 | 3.10 | 3.20 | 3.15 | % | 1.05 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 4.00 | 2.10 | 2.20 | 2.15 | 2.22 | 0.00 | 0.00% | 0.54 | 0 | 31 | 1.41 | 0.97 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 5.00 | 1.20 | 1.30 | 1.25 | 1.43 | 0.00 | 0.00% | 0.25 | 0 | 256 | 0.95 | 0.83 | 0.17 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.09 | 46 | 2,591 | 0.84 | 0.58 | 0.32 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.03 | -12.50% | 0.03 | 56 | 1,462 | 0.89 | 0.29 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 60 | 181 | 0.97 | 0.14 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.24 | 0.05 | 0.08 | 0.00 | 7/2/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.62 | 0.01 | 0.02 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM 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 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 542 | 1.86 | -0.03 | 0.05 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.02 | +16.67% | 0.03 | 26 | 1,230 | 0.93 | -0.17 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.02 | -4.55% | 0.07 | 7 | 846 | 0.87 | -0.42 | 0.32 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 7.00 | 1.00 | 1.10 | 1.05 | 0.94 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.82 | -0.71 | 0.27 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 8.00 | 1.90 | 2.00 | 1.95 | % | 0.24 | 0 | 0 | 0.85 | -0.86 | 0.16 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 9.00 | 2.85 | 2.95 | 2.90 | 3.26 | 0.00 | 0.00% | 0.32 | 0 | 17 | 1.31 | -0.95 | 0.08 | 0.00 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 10.00 | 3.80 | 4.00 | 3.90 | % | 0.39 | 0 | 0 | 1.55 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 11.00 | 4.80 | 5.00 | 4.90 | % | 0.45 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST |