Options Chain for NEWELL BRANDS INC COM (NWL) - $6.11 as of 9/6/2026 9:52:37 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 | 4.60 | 5.60 | 5.10 | 4.95 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 2.00 | 3.60 | 4.60 | 4.10 | 3.90 | 0.00 | 0.00% | 2.05 | 0 | 2 | 7.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:48 PM EST |
| 3.00 | 2.60 | 3.60 | 3.10 | 2.92 | 0.00 | 0.00% | 1.03 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 4.00 | 2.05 | 2.20 | 2.13 | 2.17 | +0.12 | +5.86% | 0.53 | 2 | 191 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.14 | +0.07 | +6.55% | 0.23 | 22 | 10,223 | 1.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 6.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.07 | -20.00% | 0.05 | 20 | 11,149 | 0.51 | 0.57 | 0.70 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 40 | 5,645 | 0.63 | 0.07 | 0.25 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 1.00 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 43 | 5.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,175 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 588 | 1.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.13 | -43.34% | 0.03 | 5 | 1,683 | 0.48 | -0.43 | 0.70 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 7.00 | 0.65 | 1.15 | 0.90 | 0.98 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.13 | -0.93 | 0.25 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 8.00 | 1.60 | 2.35 | 1.98 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 9.00 | 2.45 | 3.40 | 2.93 | 3.06 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:48 PM EST |
| 10.00 | 3.40 | 4.40 | 3.90 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 11.00 | 4.40 | 5.40 | 4.90 | % | 0.45 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 12.00 | 5.40 | 6.40 | 5.90 | % | 0.49 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |