Options Chain for NEWELL BRANDS INC COM (NWL) - $5.05 as of 6/2/2025 9:19:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.90 | 4.37 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:57 PM EST |
| 2.00 | 2.80 | 3.60 | 3.37 | 0.00 | 0.00% | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:57 PM EST |
| 3.00 | 1.95 | 2.20 | 2.44 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:57 PM EST |
| 4.00 | 1.00 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.98 | 0.09 | 0.00 | 5/30/2025 | 6/2/2025 3:59:57 PM EST |
| 5.00 | 0.20 | 0.30 | 0.27 | -0.24 | -47.06% | 122 | 1,076 | 0.49 | 0.57 | 0.70 | -0.01 | 6/2/2025 | 6/2/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 37 | 3,496 | 0.67 | 0.06 | 0.22 | 0.00 | 6/2/2025 | 6/2/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,853 | 1.05 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 6/2/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 11,370 | 1.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 598 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 694 | 1.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 217 | 3.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/2/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2,019 | 3.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 193 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/2/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 78 | 4.18 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/2/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 311 | 4.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/2/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 39 | 4.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/2/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 20 | 4.61 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/2/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 4.73 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/2/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/2/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/2/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 6/2/2025 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/2/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 87 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/2/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 294 | 0.88 | -0.02 | 0.09 | 0.00 | 5/23/2025 | 6/2/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.25 | 0.22 | +0.11 | +100.00% | 804 | 763 | 0.46 | -0.43 | 0.70 | -0.01 | 6/2/2025 | 6/2/2025 3:59:57 PM EST |
| 6.00 | 0.90 | 1.20 | 1.00 | +0.25 | +33.34% | 1 | 6,231 | 0.85 | -0.94 | 0.22 | 0.00 | 6/2/2025 | 6/2/2025 3:59:57 PM EST |
| 7.00 | 1.90 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 732 | 2.49 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 6/2/2025 3:59:57 PM EST |
| 8.00 | 2.90 | 3.20 | 2.54 | 0.00 | 0.00% | 0 | 93 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 3:59:57 PM EST |
| 9.00 | 3.30 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 348 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 3:59:57 PM EST |
| 10.00 | 4.90 | 5.10 | 4.13 | 0.00 | 0.00% | 0 | 453 | 1.82 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/2/2025 3:59:57 PM EST |
| 11.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 232 | 2.01 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/2/2025 3:59:57 PM EST |
| 12.00 | 6.90 | 7.10 | 2.35 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/2/2025 3:59:57 PM EST |
| 13.00 | 7.90 | 8.10 | 2.41 | 0.00 | 0.00% | 0 | 5 | 2.90 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 6/2/2025 3:59:57 PM EST |
| 14.00 | 8.90 | 9.10 | 4.22 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 6/2/2025 3:59:57 PM EST |
| 15.00 | 9.90 | 10.90 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 16.00 | 10.80 | 11.90 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 17.00 | 11.80 | 12.90 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 18.00 | 12.80 | 13.90 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 19.00 | 13.80 | 14.50 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 20.00 | 14.80 | 15.90 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 21.00 | 15.80 | 16.90 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST | |||
| 22.00 | 16.80 | 17.90 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/2/2025 3:59:57 PM EST |