Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $56.58 as of 7/4/2025 2:13:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.40 | 28.50 | 26.45 | % | 0.88 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 35.00 | 19.50 | 23.50 | 21.50 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 40.00 | 14.60 | 18.40 | 16.50 | 12.86 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:59:08 PM EST |
| 45.00 | 9.50 | 13.60 | 11.55 | 8.34 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:08 PM EST |
| 50.00 | 4.80 | 7.90 | 6.35 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.86 | 0.95 | 0.02 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 2.20 | 2.75 | 2.48 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.38 | 0.65 | 0.09 | -0.05 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 0.30 | 1.65 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 335 | 0.37 | 0.19 | 0.07 | -0.04 | 6/11/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.10 | 0.02 | 0.01 | -0.01 | 6/20/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/3/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/3/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:59:08 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:59:08 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/3/2025 12:59:08 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/3/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:59:08 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:08 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.15 | -0.05 | 0.02 | -0.01 | 7/1/2025 | 7/3/2025 12:59:08 PM EST |
| 55.00 | 0.85 | 1.20 | 1.03 | 1.02 | -1.78 | -63.58% | 0.02 | 2 | 374 | 0.36 | -0.35 | 0.09 | -0.05 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
| 60.00 | 3.60 | 4.50 | 4.05 | 6.06 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.35 | -0.81 | 0.07 | -0.04 | 6/11/2025 | 7/3/2025 12:59:08 PM EST |
| 65.00 | 6.70 | 10.60 | 8.65 | 9.17 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.01 | 6/6/2025 | 7/3/2025 12:59:08 PM EST |
| 70.00 | 11.50 | 15.60 | 13.55 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:08 PM EST |
| 75.00 | 16.70 | 20.70 | 18.70 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:59:08 PM EST |
| 80.00 | 21.50 | 25.70 | 23.60 | 24.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:08 PM EST |
| 85.00 | 26.50 | 30.80 | 28.65 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 90.00 | 31.50 | 35.80 | 33.65 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 95.00 | 36.50 | 40.80 | 38.65 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/3/2025 12:59:08 PM EST |
| 100.00 | 41.50 | 45.80 | 43.65 | % | 0.44 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 105.00 | 46.50 | 50.80 | 48.65 | % | 0.46 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 110.00 | 51.50 | 55.80 | 53.65 | % | 0.49 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 115.00 | 56.50 | 60.80 | 58.65 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 120.00 | 61.50 | 65.80 | 63.65 | % | 0.53 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 125.00 | 66.50 | 70.80 | 68.65 | % | 0.55 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 130.00 | 71.50 | 75.80 | 73.65 | % | 0.57 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 135.00 | 76.50 | 80.80 | 78.65 | % | 0.58 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST | |||
| 140.00 | 81.50 | 85.80 | 83.65 | % | 0.60 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:08 PM EST |