Options Chain for SPECTRUM BRANDS HLDGS INC NEW COM (SPB) - $64.10 as of 5/9/2025 10:46:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.00 | 25.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 45.00 | 18.00 | 20.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 50.00 | 12.50 | 16.00 | 19.87 | 0.00 | 0.00% | 0 | 20 | 1.56 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/8/2025 3:29:09 PM EST |
| 55.00 | 7.50 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 39 | 1.20 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:29:09 PM EST |
| 60.00 | 3.60 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 60 | 0.57 | 0.90 | 0.06 | -0.04 | 5/6/2025 | 5/8/2025 3:29:09 PM EST |
| 65.00 | 0.75 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 125 | 0.40 | 0.43 | 0.13 | -0.06 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.57 | 0.04 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:29:09 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 60.00 | 0.15 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 707 | 0.49 | -0.10 | 0.06 | -0.04 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 65.00 | 1.65 | 2.10 | 1.71 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.57 | 0.13 | -0.06 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 70.00 | 4.40 | 7.10 | 9.70 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.96 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:09 PM EST |
| 75.00 | 9.30 | 12.20 | 9.19 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/8/2025 3:29:09 PM EST |
| 80.00 | 14.00 | 17.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 85.00 | 19.00 | 22.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 90.00 | 23.80 | 27.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 95.00 | 28.80 | 32.80 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 100.00 | 33.80 | 38.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST | |||
| 105.00 | 38.80 | 43.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:09 PM EST |