Breaking News

Smith & Wesson Brands Inc (SWBI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

15.22 0.00 0.00%

03:59:59 - Closed. Currency in USD

After Hours

15.34

+0.12

+0.79%

7:19:51 - Real-time Data

Type: Equity

Market: United States

Volume: 836,475
Bid/Ask: 0.00 / 0.00
Day's Range: 15.15 - 15.66

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Smith & Wesson Option Chain

Get free option data for SWBI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Smith & Wesson options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 29, 2026 20:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.25	0%	12.8	14	0	2.00	0.04	0%	0	0.05	0
SWBI Call 2.00 Exp: Jun 18, 2026 Last: 13.25 Chg.: 0% SymbolSWBI\|20260618\|2.00C Delta0.9842 Imp Vol5.8459 Bid12.8 Gamma0.0018 Theoretical13.4 Ask14 Theta-0.019 Intrinsic Value13.22 Volume0 Vega0.0013 Time Value0.03 Open Interest8 Rho0.0006 Delta / Theta-51.9002 SWBI Put 2.00 Exp: Jun 18, 2026 Last: 0.04 Chg.: 0% SymbolSWBI\|20260618\|2.00P Delta-0.0042 Imp Vol3.9922 Bid0 Gamma0.0009 Theoretical0.02 Ask0.05 Theta-0.0044 Intrinsic Value-13.22 Volume0 Vega0.0004 Time Value13.26 Open Interest4 Rho0 Delta / Theta0.9536
0	0%	11.8	12.9	0	3.00	0.11	0%	0	0.35	0
SWBI Call 3.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260618\|3.00C Delta0.982 Imp Vol4.3228 Bid11.8 Gamma0.0028 Theoretical12.35 Ask12.9 Theta-0.0157 Intrinsic Value12.22 Volume0 Vega0.0015 Time Value-12.22 Open Interest0 Rho0.001 Delta / Theta-62.4145 SWBI Put 3.00 Exp: Jun 18, 2026 Last: 0.11 Chg.: 0% SymbolSWBI\|20260618\|3.00P Delta-0.0195 Imp Vol4.5232 Bid0 Gamma0.0029 Theoretical0.18 Ask0.35 Theta-0.0191 Intrinsic Value-12.22 Volume0 Vega0.0017 Time Value12.33 Open Interest1 Rho-0.0002 Delta / Theta1.0224
0	0%	10.7	12.1	0	4.00	0	0%	0	0.35	0
SWBI Call 4.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260618\|4.00C Delta0.9731 Imp Vol3.8197 Bid10.7 Gamma0.0045 Theoretical11.4 Ask12.1 Theta-0.0198 Intrinsic Value11.22 Volume0 Vega0.0021 Time Value-11.22 Open Interest0 Rho0.0014 Delta / Theta-49.0256 SWBI Put 4.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260618\|4.00P Delta-0.0247 Imp Vol3.7375 Bid0 Gamma0.0043 Theoretical0.18 Ask0.35 Theta-0.0192 Intrinsic Value-11.22 Volume0 Vega0.0021 Time Value11.22 Open Interest0 Rho-0.0003 Delta / Theta1.2834
					15.22	Price @ May 29, 2026 20:43 GMT
0.57	-1.72%	0.45	0.7	22	16.00	1.3	3.17%	1.15	1.4	11
SWBI Call 16.00 Exp: Jun 18, 2026 Last: 0.57 Chg.: -1.72% SymbolSWBI\|20260618\|16.00C Delta0.3943 Imp Vol0.6268 Bid0.45 Gamma0.1722 Theoretical0.58 Ask0.7 Theta-0.0215 Intrinsic Value-0.78 Volume22 Vega0.0137 Time Value1.35 Open Interest416 Rho0.0027 Delta / Theta-18.3827 SWBI Put 16.00 Exp: Jun 18, 2026 Last: 1.3 Chg.: 3.17% SymbolSWBI\|20260618\|16.00P Delta-0.6197 Imp Vol0.5704 Bid1.15 Gamma0.1872 Theoretical1.28 Ask1.4 Theta-0.0191 Intrinsic Value0.78 Volume11 Vega0.0135 Time Value0.52 Open Interest22 Rho-0.005 Delta / Theta32.3719
0.25	-16.67%	0.2	0.3	78	17.00	0	0%	1.6	2.3	0
SWBI Call 17.00 Exp: Jun 18, 2026 Last: 0.25 Chg.: -16.67% SymbolSWBI\|20260618\|17.00C Delta0.2252 Imp Vol0.5749 Bid0.2 Gamma0.1464 Theoretical0.25 Ask0.3 Theta-0.0154 Intrinsic Value-1.78 Volume78 Vega0.0107 Time Value2.03 Open Interest931 Rho0.0016 Delta / Theta-14.6651 SWBI Put 17.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260618\|17.00P Delta-0.8112 Imp Vol0.5005 Bid1.6 Gamma0.1513 Theoretical1.95 Ask2.3 Theta-0.0118 Intrinsic Value1.78 Volume0 Vega0.0096 Time Value-1.78 Open Interest5 Rho-0.006 Delta / Theta68.8444
0.12	0%	0.05	0.2	0	18.00	0	0%	2.4	3.1	0
SWBI Call 18.00 Exp: Jun 18, 2026 Last: 0.12 Chg.: 0% SymbolSWBI\|20260618\|18.00C Delta0.1264 Imp Vol0.591 Bid0.05 Gamma0.0985 Theoretical0.13 Ask0.2 Theta-0.0109 Intrinsic Value-2.78 Volume0 Vega0.0074 Time Value2.9 Open Interest225 Rho0.0009 Delta / Theta-11.578 SWBI Put 18.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260618\|18.00P Delta0 Imp Vol0 Bid2.4 Gamma0 Theoretical0 Ask3.1 Theta0 Intrinsic Value2.78 Volume0 Vega0 Time Value-2.78 Open Interest5 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SWBI Comments

Write your thoughts about Smith & Wesson Brands Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,768.76	-91.18	-1.56%
Nikkei 225	66,329.50	+1636.38	+2.53%
Shanghai	4,068.57	-30.07	-0.73%
US 500	7,577.7	+13.9	+0.18%
US Tech 100	30,323.4	+99.5	+0.33%
DAX	25,104.70	+12.45	+0.05%
Dollar Index	98.85	-0.12	-0.12%

Crude Oil WTI	87.36	-1.54	-1.73%
Brent Oil	91.12	-1.58	-1.70%
Natural Gas	3.290	+0.005	+0.15%
Gold	4,593.00	+60.60	+1.34%
Silver	76.173	-0.032	-0.04%
US Soybeans	1,186.75	-7.75	-0.65%
Copper	6.4195	-0.0365	-0.57%

Philippines 2Y	6.939	-0.006	-0.09%
Philippines 10Y	7.431	-0.094	-1.25%
Philippines 20Y	7.795	+0.051	+0.66%
U.S. 2Y	4.014	-0.011	-0.27%
U.S. 10Y	4.453	-0.002	-0.04%
U.S. 30Y	4.993	+0.008	+0.16%
Germany 10Y	2.9328	-0.0268	-0.91%

Alphabet C	376.43	-9.69	-2.51%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.99	-1.99	-2.43%
Booking	167.43	-2.39	-1.41%
Apple	312.06	-0.45	-0.14%
Alibaba ADR	124.22	-1.94	-1.54%
Tesla	435.79	-6.31	-1.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SWBI	15.22	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.580	-4.71%	63.13M
SM Prime	18.400	-3.16%	52.99M
Jollibee Foods	126.90	-6.14%	47.87M
Bank of the Philippine Islands	93.90	+3.93%	9.37M
BDO Unibank	114.10	-0.35%	9.15M
Manila Electric	570.50	-4.76%	7.68M
International Container	752.500	-4.75%	6.79M

Name	Last	Chg. %	Vol.
Berjaya	9.100	+30.00%	40.10K
NexGen Energy	3.00	+22.45%	202.00K
National Reinsuranceoration	1.050	+20.69%	12.63M
Euro-Med Laboratories	1.190	+14.42%	19.00K
United Paragon Mining	0.0080	+12.68%	383.00M
Pacifica	0.860	+11.69%	222.00K
Harbor Star Shipping	0.950	+10.47%	5.73M

Name	Last	Chg. %	Vol.
PTFC Redevelop	41.300	-24.91%	10.00
Kepwealth Property	1.27	-11.19%	3.00K
Bright Kindle	0.520	-10.34%	215.00K
Lodestar Investment	0.3300	-8.33%	330.00K
Dominion Holdings	7.850	-6.99%	2.65M
PXP Energy	2.640	-6.71%	628.00K
Cirtek Holdings Philippines Prf	8.11	-6.57%	1.50K