Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $9.40 as of 5/27/2025 3:38:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 8.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 3.00 | 6.10 | 7.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 4.00 | 4.60 | 5.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 4.30 | 4.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 6.00 | 3.00 | 3.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.00 | 1.80 | 2.85 | % | 0 | 0 | 0.84 | 0.93 | 0.07 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 8.00 | 1.10 | 1.85 | 1.78 | +0.22 | +14.11% | 1 | 4 | 0.62 | 0.82 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 1.00 | 1.10 | 1.00 | -0.13 | -11.51% | 300 | 1 | 0.54 | 0.65 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 13 | 108 | 0.50 | 0.44 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 3 | 16 | 0.48 | 0.24 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.01 | -9.10% | 2 | 2 | 0.48 | 0.11 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.05 | 0.06 | 0.00 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.02 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 0.64 | -0.07 | 0.07 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.18 | 0.13 | 0.00 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 9.00 | 0.40 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.35 | 0.19 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 10.00 | 0.90 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.56 | 0.22 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 11.00 | 1.65 | 1.75 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.76 | 0.18 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 12.00 | 2.50 | 2.75 | % | 0 | 0 | 0.66 | -0.89 | 0.11 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 13.00 | 3.20 | 3.70 | % | 0 | 0 | 0.80 | -0.95 | 0.06 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 14.00 | 4.40 | 4.70 | % | 0 | 0 | 0.92 | -0.98 | 0.03 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 15.00 | 5.20 | 5.70 | 5.59 | % | 1 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 16.00 | 6.40 | 6.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.00 | 7.30 | 7.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 18.00 | 7.60 | 8.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |