Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.63 as of 2/4/2025 10:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 8.70 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.00 | 4.40 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 25 | 2.75 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 3.40 | 5.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 3.60 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 8.00 | 2.50 | 2.85 | 2.62 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.93 | 0.07 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 1.80 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.82 | 0.13 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 1.05 | 2.05 | 1.11 | +0.11 | +11.00% | 6 | 485 | 0.53 | 0.66 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 0.50 | 0.60 | 0.57 | +0.12 | +26.67% | 16 | 1,917 | 0.48 | 0.45 | 0.21 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 0.25 | 0.30 | 0.27 | +0.02 | +8.00% | 67 | 610 | 0.49 | 0.27 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.14 | -0.01 | -6.67% | 18 | 901 | 0.52 | 0.15 | 0.12 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 352 | 0.54 | 0.08 | 0.08 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 8 | 839 | 0.68 | 0.04 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.85 | 0.02 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,081 | 0.94 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 234 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 57 | 1.51 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 576 | 1.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.02 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.08 | -0.07 | -46.67% | 4 | 46 | 0.63 | -0.07 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 9.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 2 | 598 | 0.57 | -0.18 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | -0.10 | -18.19% | 4 | 967 | 0.50 | -0.34 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 11.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 438 | 0.50 | -0.55 | 0.21 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 12.00 | 1.60 | 2.80 | 1.94 | 0.00 | 0.00% | 0 | 128 | 0.95 | -0.73 | 0.18 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 13.00 | 1.20 | 3.70 | 2.38 | 0.00 | 0.00% | 0 | 79 | 0.62 | -0.85 | 0.12 | 0.00 | 12/17/2024 | 2/4/2025 3:59:55 PM EST |
| 14.00 | 3.10 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 145 | 0.38 | -0.92 | 0.08 | 0.00 | 12/20/2024 | 2/4/2025 3:59:55 PM EST |
| 15.00 | 4.10 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 67 | 0.76 | -0.96 | 0.04 | 0.00 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 5.10 | 6.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.02 | 0.00 | 11/4/2024 | 2/4/2025 3:59:55 PM EST |
| 17.00 | 6.10 | 6.70 | 4.26 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.99 | 0.01 | 0.00 | 9/27/2024 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 7.10 | 7.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 19.00 | 8.10 | 8.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 9.10 | 9.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 21.00 | 10.10 | 10.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.00 | 11.10 | 11.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 23.00 | 12.10 | 12.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 24.00 | 13.10 | 13.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 25.00 | 14.10 | 14.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 30.00 | 19.10 | 19.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST |