Options Chain for NEWELL BRANDS INC COM (NWL) - $5.21 as of 7/22/2026 3:16:23 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 | 4.00 | 4.80 | 4.40 | 4.30 | 0.00 | 0.00% | 4.40 | 0 | 21 | 7.50 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 2.00 | 3.00 | 4.00 | 3.50 | % | 1.75 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 3.00 | 2.20 | 2.55 | 2.38 | 2.16 | 0.00 | 0.00% | 0.79 | 0 | 7 | 2.04 | 1.00 | 0.02 | 0.00 | 7/13/2026 | 7/22/2026 4:00:04 PM EST |
| 4.00 | 1.35 | 1.70 | 1.53 | 1.35 | 0.00 | 0.00% | 0.38 | 0 | 568 | 1.62 | 0.89 | 0.13 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 5.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 2,791 | 0.92 | 0.66 | 0.28 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 4,735 | 0.86 | 0.37 | 0.29 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 713 | 0.82 | 0.16 | 0.19 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.10 | 0.06 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.12 | 0.02 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.41 | 0.00 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 434 | 0.97 | -0.11 | 0.13 | 0.00 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 730 | 0.87 | -0.34 | 0.28 | -0.01 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 6.00 | 0.85 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 139 | 0.82 | -0.63 | 0.29 | -0.01 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 7.00 | 1.55 | 1.90 | 1.73 | 1.40 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.21 | -0.84 | 0.19 | -0.01 | 7/1/2026 | 7/22/2026 4:00:04 PM EST |
| 8.00 | 2.40 | 2.85 | 2.63 | % | 0.33 | 0 | 0 | 1.41 | -0.94 | 0.09 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 9.00 | 3.30 | 3.90 | 3.60 | 3.43 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.76 | -0.98 | 0.04 | 0.00 | 7/6/2026 | 7/22/2026 4:00:04 PM EST |
| 10.00 | 4.20 | 4.90 | 4.55 | % | 0.45 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 11.00 | 5.20 | 6.00 | 5.60 | % | 0.51 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 12.00 | 6.20 | 7.00 | 6.60 | % | 0.55 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST |