Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.19 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 7.60 | 9.00 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 3.60 | 7.30 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 2.50 | 4.90 | 4.75 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.55 | 0.65 | 0.60 | -1.35 | -69.24% | 114 | 132 | 0.44 | 0.63 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.57 | -91.94% | 122 | 1,105 | 0.56 | 0.04 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | -0.15 | -83.34% | 127 | 3,182 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 1,156 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 276 | 1.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 6 | 184 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.25 | 0.35 | 0.33 | -0.12 | -26.67% | 213 | 2,627 | 0.44 | -0.37 | 0.35 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.90 | 4.30 | 2.26 | +0.79 | +53.75% | 196 | 1,154 | 0.78 | -0.96 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 4.40 | 6.60 | 4.84 | +1.34 | +38.29% | 2 | 287 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 6.90 | 9.10 | 4.20 | 0.00 | 0.00% | 0 | 11 | 3.81 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 9.40 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 10.70 | 14.10 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 15.60 | 19.10 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 21.90 | 24.00 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |