Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $9.18 as of 5/5/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.90 | 7.70 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 4.10 | 4.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 2.95 | 3.40 | 3.75 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 2.10 | 2.45 | 2.37 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.96 | 0.06 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 1.35 | 1.45 | 1.43 | -0.26 | -15.39% | 5 | 24 | 0.48 | 0.83 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 1 | 728 | 0.44 | 0.60 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 13 | 1,908 | 0.42 | 0.33 | 0.26 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 844 | 0.43 | 0.14 | 0.16 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 635 | 0.57 | 0.05 | 0.08 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 2 | 540 | 0.59 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 447 | 0.79 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 230 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 364 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.37 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 69 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 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 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.56 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 44 | 0.65 | -0.04 | 0.06 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 6 | 196 | 0.49 | -0.17 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.40 | 1.50 | 0.45 | 0.00 | 0.00% | 15 | 466 | 0.83 | -0.40 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 877 | 0.43 | -0.67 | 0.26 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 1.80 | 1.95 | 1.64 | 0.00 | 0.00% | 0 | 400 | 0.41 | -0.86 | 0.16 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 2.70 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 676 | 0.65 | -0.95 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 3.70 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.98 | 0.03 | 0.00 | 3/19/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 4.70 | 4.90 | 4.44 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 4.50 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 6.40 | 6.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 6.60 | 8.00 | 6.94 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 8.70 | 9.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 19.00 | 8.90 | 10.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 10.50 | 12.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 14.70 | 15.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |