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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.00 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 5.00 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 4.80 | 5.80 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 4.10 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 2.95 | 3.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 1.95 | 3.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.30 | 1.29 | 0.00 | 0.00% | 0 | 86 | 0.78 | 0.96 | 0.11 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.63 | 0.57 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 14 | 2,182 | 0.55 | 0.12 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.74 | 0.01 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.04 | 0.11 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 6 | 80 | 0.41 | -0.37 | 0.57 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.75 | 1.05 | 0.80 | +0.08 | +11.12% | 26 | 42 | 0.51 | -0.88 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 1.75 | 2.05 | 1.46 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.03 | 0.00 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 2.60 | 2.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 4.50 | 4.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 5.70 | 5.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 16.00 | 6.70 | 6.90 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.00 | 7.60 | 7.90 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 18.00 | 8.60 | 8.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |