Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $85.43 as of 12/20/2024 9:06:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 63.40 | 67.70 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 22.50 | 60.90 | 65.20 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 25.00 | 58.40 | 62.70 | % | 0 | 20 | 3.46 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 30.00 | 53.40 | 57.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 35.00 | 48.40 | 52.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 40.00 | 43.50 | 47.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 45.00 | 38.50 | 42.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 50.00 | 33.10 | 38.00 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 12/20/2024 4:00:07 PM EST |
| 55.00 | 28.10 | 33.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 60.00 | 23.20 | 28.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 65.00 | 18.70 | 22.90 | % | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 70.00 | 13.70 | 18.00 | 23.80 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.99 | 0.00 | -0.01 | 6/7/2024 | 12/20/2024 4:00:07 PM EST |
| 75.00 | 8.90 | 13.20 | 11.50 | 0.00 | 0.00% | 0 | 194 | 0.65 | 0.93 | 0.02 | -0.03 | 12/19/2024 | 12/20/2024 4:00:07 PM EST |
| 80.00 | 5.00 | 8.00 | 13.80 | 0.00 | 0.00% | 0 | 59 | 0.54 | 0.81 | 0.04 | -0.04 | 9/12/2024 | 12/20/2024 4:00:07 PM EST |
| 85.00 | 1.55 | 3.10 | 10.65 | 0.00 | 0.00% | 0 | 57 | 0.26 | 0.57 | 0.07 | -0.05 | 11/6/2024 | 12/20/2024 4:00:07 PM EST |
| 90.00 | 0.60 | 1.05 | 2.30 | 0.00 | 0.00% | 0 | 312 | 0.24 | 0.24 | 0.06 | -0.03 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 545 | 0.26 | 0.06 | 0.02 | -0.01 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 168 | 0.48 | 0.01 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 224 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 12/20/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 1.75 | % | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 12/20/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 12/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | % | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/20/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.01 | 0.00 | -0.01 | 6/3/2024 | 12/20/2024 4:00:07 PM EST |
| 75.00 | 0.20 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 209 | 0.38 | -0.07 | 0.02 | -0.03 | 11/19/2024 | 12/20/2024 4:00:07 PM EST |
| 80.00 | 0.35 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 230 | 0.29 | -0.19 | 0.04 | -0.04 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 85.00 | 1.70 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 228 | 0.29 | -0.43 | 0.07 | -0.05 | 12/18/2024 | 12/20/2024 4:00:07 PM EST |
| 90.00 | 4.70 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 123 | 0.33 | -0.76 | 0.06 | -0.03 | 12/17/2024 | 12/20/2024 4:00:07 PM EST |
| 95.00 | 7.50 | 11.80 | 2.85 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.94 | 0.02 | -0.01 | 12/10/2024 | 12/20/2024 4:00:07 PM EST |
| 100.00 | 13.30 | 15.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 105.00 | 17.50 | 20.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 110.00 | 22.40 | 25.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 115.00 | 27.80 | 31.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 120.00 | 33.00 | 36.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 125.00 | 37.80 | 41.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 130.00 | 43.00 | 46.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 135.00 | 48.20 | 51.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST | |||
| 140.00 | 53.20 | 56.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:07 PM EST |