Breaking News

Smith & Wesson Brands Inc (SWBI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.55 -0.40 -2.68%

03:59:59 - Closed. Currency in USD

After Hours

14.55

-0.00

-0.00%

7:34:09 - Real-time Data

Type: Equity

Market: United States

Volume: 354,154
Bid/Ask: 0.00 / 0.00
Day's Range: 14.43 - 15.02

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

Jul 31, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.3	9.2	0	6.00	0.07	0%	0	0.05	1
SWBI Call 6.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|6.00C Delta0.9571 Imp Vol2.6134 Bid8.3 Gamma0.0098 Theoretical8.75 Ask9.2 Theta-0.0189 Intrinsic Value8.55 Volume0 Vega0.0031 Time Value-8.55 Open Interest0 Rho0.0022 Delta / Theta-50.7566 SWBI Put 6.00 Exp: Aug 21, 2026 Last: 0.07 Chg.: 0% SymbolSWBI\|20260821\|6.00P Delta-0.0104 Imp Vol1.7594 Bid0 Gamma0.0045 Theoretical0.03 Ask0.05 Theta-0.004 Intrinsic Value-8.55 Volume1 Vega0.001 Time Value8.62 Open Interest2 Rho-0.0001 Delta / Theta2.5786
0	0%	7.3	8.2	0	7.00	0	0%	0	0.35	0
SWBI Call 7.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|7.00C Delta0.9493 Imp Vol2.2115 Bid7.3 Gamma0.0133 Theoretical7.75 Ask8.2 Theta-0.0184 Intrinsic Value7.55 Volume0 Vega0.0036 Time Value-7.55 Open Interest0 Rho0.0026 Delta / Theta-51.6894 SWBI Put 7.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|7.00P Delta-0.0461 Imp Vol2.1411 Bid0 Gamma0.0129 Theoretical0.18 Ask0.35 Theta-0.0172 Intrinsic Value-7.55 Volume0 Vega0.0034 Time Value7.55 Open Interest2 Rho-0.0004 Delta / Theta2.6826
0	0%	6.1	7.3	0	8.00	0	0%	0	0.35	0
SWBI Call 8.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|8.00C Delta0.9495 Imp Vol1.7338 Bid6.1 Gamma0.0169 Theoretical6.7 Ask7.3 Theta-0.0143 Intrinsic Value6.55 Volume0 Vega0.0036 Time Value-6.55 Open Interest0 Rho0.0029 Delta / Theta-66.3393 SWBI Put 8.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|8.00P Delta-0.0548 Imp Vol1.8061 Bid0 Gamma0.0176 Theoretical0.18 Ask0.35 Theta-0.0166 Intrinsic Value-6.55 Volume0 Vega0.0039 Time Value6.55 Open Interest0 Rho-0.0005 Delta / Theta3.2941
					14.55	Price @ Jul 31, 2026 19:59 GMT
0.36	20%	0.3	0.45	2	15.00	0.67	26.42%	0.6	0.9	4
SWBI Call 15.00 Exp: Aug 21, 2026 Last: 0.36 Chg.: 20% SymbolSWBI\|20260821\|15.00C Delta0.3968 Imp Vol0.4021 Bid0.3 Gamma0.2743 Theoretical0.37 Ask0.45 Theta-0.0129 Intrinsic Value-0.45 Volume2 Vega0.0134 Time Value0.81 Open Interest95 Rho0.0028 Delta / Theta-30.8594 SWBI Put 15.00 Exp: Aug 21, 2026 Last: 0.67 Chg.: 26.42% SymbolSWBI\|20260821\|15.00P Delta-0.6197 Imp Vol0.3547 Bid0.6 Gamma0.3071 Theoretical0.75 Ask0.9 Theta-0.0111 Intrinsic Value0.45 Volume4 Vega0.0133 Time Value0.22 Open Interest99 Rho-0.0048 Delta / Theta55.7253
0.2	0%	0.05	0.3	0	16.00	0	0%	1.35	1.7	0
SWBI Call 16.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: 0% SymbolSWBI\|20260821\|16.00C Delta0.207 Imp Vol0.4517 Bid0.05 Gamma0.181 Theoretical0.17 Ask0.3 Theta-0.0107 Intrinsic Value-1.45 Volume0 Vega0.01 Time Value1.65 Open Interest130 Rho0.0015 Delta / Theta-19.3074 SWBI Put 16.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260821\|16.00P Delta-0.8556 Imp Vol0.3552 Bid1.35 Gamma0.1826 Theoretical1.53 Ask1.7 Theta-0.0065 Intrinsic Value1.45 Volume0 Vega0.0079 Time Value-1.45 Open Interest18 Rho-0.006 Delta / Theta131.0737
0.1	0%	0	0.1	0	17.00	2.11	0%	1.9	2.75	1
SWBI Call 17.00 Exp: Aug 21, 2026 Last: 0.1 Chg.: 0% SymbolSWBI\|20260821\|17.00C Delta0.0762 Imp Vol0.4355 Bid0 Gamma0.0941 Theoretical0.05 Ask0.1 Theta-0.0052 Intrinsic Value-2.45 Volume0 Vega0.005 Time Value2.55 Open Interest342 Rho0.0006 Delta / Theta-14.692 SWBI Put 17.00 Exp: Aug 21, 2026 Last: 2.11 Chg.: 0% SymbolSWBI\|20260821\|17.00P Delta-0.971 Imp Vol0.3357 Bid1.9 Gamma0.1256 Theoretical2.45 Ask2.75 Theta-0.0017 Intrinsic Value2.45 Volume1 Vega0.0022 Time Value-0.34 Open Interest33 Rho-0.0046 Delta / Theta584.2347

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	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.79	+0.07	+0.07%

Crude Oil WTI	86.80	+3.21	+3.84%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.831	+0.032	+1.14%
Gold	4,098.60	-62.00	-1.49%
Silver	57.830	-1.187	-2.01%
US Soybeans	1,188.25	-0.50	-0.04%
Copper	6.5100	+0.0300	+0.51%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.266	+0.037	+0.87%
U.S. 10Y	4.738	+0.075	+1.61%
U.S. 30Y	5.263	+0.056	+1.08%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.62	+22.94	+6.87%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.89	-0.35	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.28	+5.96	+5.12%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SWBI	14.55	-0.40	-2.68%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M