Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $58.55 as of 12/3/2025 8:50:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.50 | 35.00 | 33.25 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 30.00 | 26.50 | 29.70 | 28.10 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 35.00 | 21.60 | 24.70 | 23.15 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 16.70 | 19.80 | 18.25 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 45.00 | 11.70 | 14.70 | 13.20 | % | 0.29 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 50.00 | 6.90 | 9.90 | 8.40 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | 0.98 | 0.01 | -0.03 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 3.70 | 5.90 | 4.80 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.76 | 0.81 | 0.06 | -0.06 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 0.25 | 2.55 | 1.40 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | 0.43 | 0.09 | -0.07 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.84 | 0.11 | 0.04 | -0.03 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.97 | 0.02 | 0.01 | -0.01 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.01 | -0.03 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 55.00 | 0.65 | 1.05 | 0.85 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.19 | 0.06 | -0.06 | 11/19/2025 | 12/3/2025 3:59:51 PM EST |
| 60.00 | 1.80 | 3.10 | 2.45 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | -0.57 | 0.09 | -0.07 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 65.00 | 5.90 | 8.00 | 6.95 | % | 0.11 | 0 | 0 | 0.84 | -0.89 | 0.04 | -0.03 | 12/3/2025 3:59:51 PM EST | |||
| 70.00 | 10.60 | 13.10 | 11.85 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 75.00 | 15.60 | 18.60 | 17.10 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |