Options Chain for NEWELL BRANDS INC COM (NWL) - $5.08 as of 10/30/2026 3:21:30 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 | 3.80 | 4.40 | 4.10 | 4.35 | 0.00 | 0.00% | 4.10 | 0 | 12 | 7.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 2.00 | 2.85 | 5.30 | 4.08 | 3.47 | 0.00 | 0.00% | 2.04 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 3.00 | 1.90 | 2.35 | 2.13 | 2.75 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 3:59:57 PM EST |
| 4.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.05 | -4.00% | 0.29 | 2 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.12 | -24.00% | 0.07 | 63 | 32,304 | 0.62 | 0.59 | 0.60 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 288 | 35,949 | 0.69 | 0.13 | 0.30 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 3,136 | 0.95 | 0.01 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 162 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.17 | -40.48% | 0.05 | 52 | 695 | 0.52 | -0.41 | 0.60 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 6.00 | 0.80 | 1.10 | 0.95 | 0.92 | -0.23 | -20.00% | 0.16 | 2 | 88 | 0.98 | -0.87 | 0.30 | 0.00 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 7.00 | 1.60 | 2.15 | 1.88 | 1.65 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.54 | -0.99 | 0.05 | 0.00 | 9/18/2026 | 10/30/2026 3:59:57 PM EST |
| 8.00 | 2.60 | 3.20 | 2.90 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 9.00 | 3.60 | 4.20 | 3.90 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 10.00 | 4.60 | 5.20 | 4.90 | % | 0.49 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 11.00 | 5.60 | 6.20 | 5.90 | % | 0.54 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |