Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.96 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 9.00 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 4.00 | 6.90 | 7.90 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 5.90 | 6.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 4.90 | 6.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 3.90 | 4.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 2.90 | 3.70 | % | 0 | 0 | 0.75 | 0.98 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 2.05 | 2.70 | % | 0 | 0 | 0.63 | 0.88 | 0.11 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 1.25 | 2.25 | % | 0 | 0 | 0.81 | 0.71 | 0.17 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.70 | 0.80 | 0.75 | % | 19 | 0 | 0.47 | 0.51 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 12.00 | 0.35 | 0.45 | 0.35 | % | 7 | 0 | 0.47 | 0.33 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 13.00 | 0.15 | 0.25 | % | 0 | 0 | 0.48 | 0.19 | 0.14 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.10 | 0.09 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.05 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.02 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 0.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | -0.02 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | -0.12 | 0.11 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.35 | 0.45 | % | 0 | 0 | 0.48 | -0.29 | 0.17 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.80 | 0.90 | 0.85 | % | 2 | 0 | 0.47 | -0.49 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 12.00 | 1.45 | 1.55 | % | 0 | 0 | 0.48 | -0.67 | 0.18 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 13.00 | 2.20 | 2.35 | % | 0 | 0 | 0.46 | -0.81 | 0.14 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 14.00 | 3.10 | 3.30 | % | 0 | 0 | 0.47 | -0.90 | 0.09 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 15.00 | 3.00 | 5.20 | % | 0 | 0 | 0.72 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 16.00 | 5.00 | 5.30 | % | 0 | 0 | 0.46 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.00 | 5.90 | 6.30 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 18.00 | 7.00 | 7.30 | % | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 19.00 | 8.00 | 8.20 | 8.10 | % | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |