Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $57.32 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 28.30 | 26.95 | % | 0.90 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 35.00 | 21.60 | 23.30 | 22.45 | % | 0.64 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 40.00 | 16.00 | 18.00 | 17.00 | % | 0.42 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 45.00 | 10.70 | 13.80 | 12.25 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 50.00 | 6.90 | 8.00 | 7.45 | 8.17 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 0.92 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 3:59:45 PM EST |
| 55.00 | 3.30 | 3.60 | 3.45 | 3.23 | -1.07 | -24.89% | 0.06 | 2 | 10 | 0.38 | 0.66 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 60.00 | 1.00 | 2.15 | 1.58 | 1.00 | +0.05 | +5.27% | 0.03 | 2 | 21 | 0.36 | 0.30 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.49 | -65.34% | 0.00 | 2 | 1 | 0.37 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 50.00 | 0.15 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.42 | -0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:45 PM EST |
| 55.00 | 1.20 | 1.60 | 1.40 | 1.40 | -1.27 | -47.57% | 0.03 | 1 | 14 | 0.35 | -0.34 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 60.00 | 3.80 | 4.60 | 4.20 | % | 0.07 | 0 | 0 | 0.34 | -0.70 | 0.07 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 65.00 | 7.80 | 10.00 | 8.90 | 12.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | -0.91 | 0.03 | -0.01 | 8/5/2025 | 8/22/2025 3:59:45 PM EST |
| 70.00 | 12.40 | 15.30 | 13.85 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 75.00 | 17.30 | 19.90 | 18.60 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 80.00 | 22.20 | 25.00 | 23.60 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 85.00 | 26.50 | 30.30 | 28.40 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST |