Options Chain for NEWELL BRANDS INC COM (NWL) - $3.58 as of 5/29/2026 9:27:51 AM 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 | 2.10 | 2.85 | 2.48 | 2.60 | 0.00 | 0.00% | 2.48 | 0 | 1 | 7.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:45 PM EST |
| 2.00 | 1.15 | 1.90 | 1.53 | 1.50 | 0.00 | 0.00% | 0.77 | 0 | 61 | 4.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/29/2026 1:58:45 PM EST |
| 3.00 | 0.35 | 0.70 | 0.53 | 0.54 | -0.06 | -10.00% | 0.18 | 3 | 298 | 1.61 | 0.94 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 45 | 5,245 | 0.64 | 0.07 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 11 | 10,788 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,706 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:45 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 451 | 2.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:45 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,767 | 2.71 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:45 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 4 | 293 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 1.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:45 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 18 | 4,036 | 0.68 | -0.06 | 0.36 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.04 | -7.15% | 0.14 | 18 | 5,777 | 0.71 | -0.93 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:45 PM EST |
| 5.00 | 1.25 | 1.90 | 1.58 | 1.40 | 0.00 | 0.00% | 0.32 | 0 | 465 | 2.44 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:45 PM EST |
| 6.00 | 2.20 | 2.85 | 2.53 | 2.43 | 0.00 | 0.00% | 0.42 | 0 | 81 | 2.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:45 PM EST |
| 7.00 | 3.10 | 3.90 | 3.50 | 3.37 | 0.00 | 0.00% | 0.50 | 0 | 189 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:45 PM EST |
| 8.00 | 4.10 | 4.90 | 4.50 | % | 0.56 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:45 PM EST | |||
| 9.00 | 5.10 | 5.90 | 5.50 | 5.45 | 0.00 | 0.00% | 0.61 | 0 | 4 | 3.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 5/29/2026 1:58:45 PM EST |