Options Chain for NEWELL BRANDS INC COM (NWL) - $4.93 as of 10/29/2025 9:05:48 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 | 3.40 | 4.60 | 4.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 2.00 | 2.40 | 3.60 | 3.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 3.00 | 1.65 | 2.30 | 1.98 | 1.95 | 0.00 | 0.00% | 0.66 | 5 | 8 | 0.00 | 0.99 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 4.00 | 0.95 | 1.20 | 1.08 | 1.00 | -0.08 | -7.41% | 0.27 | 65 | 57 | 1.32 | 0.87 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.03 | -7.50% | 0.08 | 94 | 4,156 | 0.83 | 0.53 | 0.38 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.02 | 15 | 2,245 | 0.86 | 0.21 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 80 | 1.15 | 0.06 | 0.12 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.01 | 0.04 | 0.00 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.90 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:04 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 121 | 3.29 | -0.01 | 0.02 | 0.00 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.02 | 636 | 266 | 0.84 | -0.13 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.04 | +11.12% | 0.08 | 367 | 1,487 | 0.78 | -0.47 | 0.38 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 6.00 | 0.85 | 1.45 | 1.15 | 1.15 | +0.05 | +4.55% | 0.19 | 101 | 316 | 0.83 | -0.79 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 7.00 | 1.65 | 2.40 | 2.03 | 1.95 | 0.00 | 0.00% | 0.29 | 0 | 46 | 1.91 | -0.94 | 0.12 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 8.00 | 2.45 | 3.60 | 3.03 | % | 0.38 | 0 | 0 | 2.72 | -0.99 | 0.04 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 9.00 | 3.40 | 4.60 | 4.00 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 10.00 | 4.40 | 5.60 | 5.00 | % | 0.50 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 11.00 | 5.80 | 6.60 | 6.20 | % | 0.56 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |