Breaking News

Smith & Wesson Brands Inc (SWBI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.41 +0.35 +2.49%

03:59:59 - Closed. Currency in USD

After Hours

14.40

-0.01

-0.07%

7:41:58 - Real-time Data

Type: Equity

Market: United States

Volume: 430,039
Bid/Ask: 0.00 / 0.00
Day's Range: 14.03 - 14.43

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

Oct 01, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.6	8.8	0	6.00	0	0%	0	0.3	0
SWBI Call 6.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|6.00C Delta0.9931 Imp Vol1.895 Bid7.6 Gamma0.0034 Theoretical8.32 Ask8.8 Theta-0.003 Intrinsic Value8.36 Volume0 Vega0.0005 Time Value-8.36 Open Interest5 Rho0.001 Delta / Theta-328.7368 SWBI Put 6.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|6.00P Delta-0.0363 Imp Vol2.848 Bid0 Gamma0.0096 Theoretical0.15 Ask0.3 Theta-0.0219 Intrinsic Value-8.36 Volume0 Vega0.0023 Time Value8.36 Open Interest0 Rho-0.0003 Delta / Theta1.6573
0	0%	6.6	7.8	0	7.00	0	0%	0	0.3	0
SWBI Call 7.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|7.00C Delta0.992 Imp Vol1.5742 Bid6.6 Gamma0.0047 Theoretical7.32 Ask7.8 Theta-0.0029 Intrinsic Value7.36 Volume0 Vega0.0006 Time Value-7.36 Open Interest0 Rho0.0012 Delta / Theta-341.4799 SWBI Put 7.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|7.00P Delta-0.0434 Imp Vol2.4023 Bid0 Gamma0.0132 Theoretical0.15 Ask0.3 Theta-0.0214 Intrinsic Value-7.36 Volume0 Vega0.0027 Time Value7.36 Open Interest0 Rho-0.0003 Delta / Theta2.0312
5.95	0%	6.2	6.5	3	8.00	0	0%	0	0.2	0
SWBI Call 8.00 Exp: Oct 16, 2026 Last: 5.95 Chg.: 0% SymbolSWBI\|20261016\|8.00C Delta0.9765 Imp Vol1.5649 Bid6.2 Gamma0.012 Theoretical6.35 Ask6.5 Theta-0.0079 Intrinsic Value6.36 Volume3 Vega0.0016 Time Value-0.41 Open Interest3 Rho0.0019 Delta / Theta-123.8089 SWBI Put 8.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|8.00P Delta-0.0402 Imp Vol1.8375 Bid0 Gamma0.0162 Theoretical0.1 Ask0.2 Theta-0.0154 Intrinsic Value-6.36 Volume0 Vega0.0025 Time Value6.36 Open Interest0 Rho-0.0003 Delta / Theta2.6173
					14.36	Price @ Oct 01, 2026 19:59 GMT
0.12	0%	0.1	0.15	212	15.00	0	0%	0.65	1.15	0
SWBI Call 15.00 Exp: Oct 16, 2026 Last: 0.12 Chg.: 0% SymbolSWBI\|20261016\|15.00C Delta0.2401 Imp Vol0.3142 Bid0.1 Gamma0.3409 Theoretical0.13 Ask0.15 Theta-0.0095 Intrinsic Value-0.64 Volume212 Vega0.009 Time Value0.76 Open Interest319 Rho0.0013 Delta / Theta-25.3843 SWBI Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|15.00P Delta-0.7012 Imp Vol0.4059 Bid0.65 Gamma0.2944 Theoretical0.9 Ask1.15 Theta-0.0134 Intrinsic Value0.64 Volume0 Vega0.01 Time Value-0.64 Open Interest0 Rho-0.0037 Delta / Theta52.1537
0	0%	0	0.05	0	16.00	0	0%	1.55	2.3	0
SWBI Call 16.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|16.00C Delta0.0596 Imp Vol0.3452 Bid0 Gamma0.1182 Theoretical0.03 Ask0.05 Theta-0.004 Intrinsic Value-1.64 Volume0 Vega0.0034 Time Value1.64 Open Interest9 Rho0.0003 Delta / Theta-15.0472 SWBI Put 16.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|16.00P Delta-0.773 Imp Vol0.6718 Bid1.55 Gamma0.1564 Theoretical1.93 Ask2.3 Theta-0.0193 Intrinsic Value1.64 Volume0 Vega0.0087 Time Value-1.64 Open Interest0 Rho-0.0043 Delta / Theta40.0763
0.04	0%	0	0.05	5	17.00	0	0%	2.5	2.85	0
SWBI Call 17.00 Exp: Oct 16, 2026 Last: 0.04 Chg.: 0% SymbolSWBI\|20261016\|17.00C Delta0.0447 Imp Vol0.4859 Bid0 Gamma0.0669 Theoretical0.03 Ask0.05 Theta-0.0044 Intrinsic Value-2.64 Volume5 Vega0.0027 Time Value2.68 Open Interest0 Rho0.0002 Delta / Theta-10.0848 SWBI Put 17.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20261016\|17.00P Delta-0.9953 Imp Vol0.3433 Bid2.5 Gamma0.0137 Theoretical2.69 Ask2.85 Theta-0.0003 Intrinsic Value2.64 Volume0 Vega0.0004 Time Value-2.64 Open Interest0 Rho-0.0013 Delta / Theta2,876.5694

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:

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 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	5,629.47	-50.01	-0.88%
Nikkei 225	68,956.72	+2203.00	+3.30%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,678.9	+12.2	+0.16%
US Tech 100	30,578.3	+76.7	+0.25%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.810	-0.070	-0.07%

Crude Oil WTI	92.94	+0.07	+0.08%
Brent Oil	103.00	+4.97	+5.07%
Natural Gas	2.947	-0.023	-0.77%
Gold	4,212.45	+10.15	+0.24%
Silver	61.535	+0.355	+0.58%
US Soybeans	1,283.00	-1.00	-0.08%
Copper	6.5830	+0.0430	+0.66%

Philippines 2Y	6.686	0.000	0.00%
Philippines 10Y	7.682	0.000	0.00%
Philippines 20Y	7.663	0.000	0.00%
U.S. 2Y	4.802	+0.015	+0.31%
U.S. 10Y	5.252	+0.014	+0.27%
U.S. 30Y	5.616	+0.013	+0.23%
Germany 10Y	3.5202	-0.0585	-1.63%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.46	-0.62%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.10	-0.09%
Tesla	354.26	-0.55	-0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SWBI	14.41	+0.35	+2.49%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-0.66%	9.79M
Universal Robina	57.50	-0.35%	5.90M
BDO Unibank	110.30	-2.39%	3.22M
Bank of the Philippine Islands	94.50	+1.61%	2.39M
International Container	867.000	-2.69%	2.19M
Ayala	523.00	+4.60%	1.53M
SM Investments	492.00	-1.56%	802.66K

Name	Last	Chg. %	Vol.
Pacifica	1.650	+44.74%	446.00K
Pryce	18.880	+14.42%	70.30K
Lorenzo Shipping	0.700	+12.90%	68.00K
NiHAO Mineral	0.540	+8.00%	39.00K
Seafront Resources	2.380	+7.69%	10.00K
ACEN	2.690	+7.60%	41.00M
Harbor Star Shipping	1.430	+7.52%	1.78M

Name	Last	Chg. %	Vol.
Asiabest Group A	33.000	-22.54%	897.20K
Manila Bulletin	0.144	-20.44%	130.00K
Supercity Realty Dev	33.10	-13.80%	1.00K
Swift Foods Conv Pref	0.980	-12.50%	2.00K
Manila Mining B	0.0083	-10.75%	1.00M
IPM	1.750	-10.71%	30.00K
Concrete Aggregates A	52.800	-9.67%	0.20K