Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $12.99 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.40 | 11.30 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 7.40 | 9.30 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.00 | 4.30 | 7.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 4.70 | 5.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 3.90 | 4.50 | 7.28 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.98 | 0.02 | 0.00 | 7/29/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 2.95 | 3.20 | 3.23 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.93 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 2.15 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.84 | 0.10 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 1.35 | 1.50 | 1.37 | -0.08 | -5.52% | 30 | 84 | 0.59 | 0.71 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.75 | 0.90 | 0.83 | -0.07 | -7.78% | 90 | 1,057 | 0.58 | 0.53 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.40 | 0.50 | 0.47 | -0.01 | -2.09% | 241 | 445 | 0.56 | 0.35 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 4 | 758 | 0.58 | 0.21 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 2 | 383 | 0.58 | 0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 426 | 0.62 | 0.07 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.71 | 0.03 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 226 | 1.35 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 125 | 1.45 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 45 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 258 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.01 | -0.49 | -98.00% | 1 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 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 | 0.70 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.91 | -0.02 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 11 | 767 | 0.65 | -0.07 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.62 | -0.16 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.40 | 0.45 | 0.41 | +0.01 | +2.50% | 18 | 1,169 | 0.59 | -0.29 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.80 | 0.90 | 0.86 | +0.06 | +7.50% | 41 | 265 | 0.58 | -0.47 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.55 | 1.55 | 1.50 | +0.05 | +3.45% | 1 | 453 | 1.41 | -0.65 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 1.90 | 4.90 | 2.33 | 0.00 | 0.00% | 0 | 1,038 | 2.04 | -0.79 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 1.45 | 4.40 | 2.35 | 0.00 | 0.00% | 0 | 781 | 0.76 | -0.88 | 0.09 | -0.01 | 8/30/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 3.80 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 77 | 1.09 | -0.93 | 0.06 | 0.00 | 7/30/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 3.30 | 6.20 | % | 0 | 0 | 1.22 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 19.00 | 5.70 | 6.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 7/30/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 6.70 | 7.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 6/14/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 7.60 | 8.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 8.60 | 9.60 | 6.55 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 9.60 | 10.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 10.60 | 11.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 10.40 | 12.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 16.70 | 17.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |