Breaking News

Smith & Wesson Brands Inc (SWBI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.51 -0.40 -2.68%

21:53:51 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 110,663
Bid/Ask: 0.00 / 0.00
Day's Range: 14.29 - 14.87

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 06, 2026 20:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	8.5	9.7	0	6.00	0	0%	0	0.35	0
SWBI Call 6.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|6.00C Delta0.9599 Imp Vol4.0322 Bid8.5 Gamma0.0091 Theoretical9.1 Ask9.7 Theta-0.0443 Intrinsic Value8.91 Volume0 Vega0.002 Time Value-8.91 Open Interest0 Rho0.001 Delta / Theta-21.6891 SWBI Put 6.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|6.00P Delta-0.0372 Imp Vol3.9308 Bid0 Gamma0.0088 Theoretical0.18 Ask0.35 Theta-0.0415 Intrinsic Value-8.91 Volume0 Vega0.0019 Time Value8.91 Open Interest0 Rho-0.0002 Delta / Theta0.8963
0	0%	7.5	8.7	0	7.00	0	0%	0	0.35	0
SWBI Call 7.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|7.00C Delta0.9525 Imp Vol3.4274 Bid7.5 Gamma0.0122 Theoretical8.1 Ask8.7 Theta-0.0432 Intrinsic Value7.91 Volume0 Vega0.0023 Time Value-7.91 Open Interest0 Rho0.0011 Delta / Theta-22.04 SWBI Put 7.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|7.00P Delta-0.0442 Imp Vol3.3415 Bid0 Gamma0.0119 Theoretical0.18 Ask0.35 Theta-0.0406 Intrinsic Value-7.91 Volume0 Vega0.0022 Time Value7.91 Open Interest0 Rho-0.0002 Delta / Theta1.089
0	0%	6.5	7.7	0	8.00	0	0%	0	0.35	0
SWBI Call 8.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|8.00C Delta0.944 Imp Vol2.9054 Bid6.5 Gamma0.0165 Theoretical7.1 Ask7.7 Theta-0.0419 Intrinsic Value6.91 Volume0 Vega0.0026 Time Value-6.91 Open Interest0 Rho0.0013 Delta / Theta-22.5353 SWBI Put 8.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolSWBI\|20260515\|8.00P Delta-0.0523 Imp Vol2.8325 Bid0 Gamma0.0161 Theoretical0.18 Ask0.35 Theta-0.0394 Intrinsic Value-6.91 Volume0 Vega0.0025 Time Value6.91 Open Interest0 Rho-0.0002 Delta / Theta1.3289
					14.91	Price @ May 06, 2026 20:43 GMT
0.35	0%	0.3	0.4	15	15.00	0.35	-12.5%	0.35	0.6	8
SWBI Call 15.00 Exp: May 15, 2026 Last: 0.35 Chg.: 0% SymbolSWBI\|20260515\|15.00C Delta0.4767 Imp Vol0.4199 Bid0.3 Gamma0.4049 Theoretical0.35 Ask0.4 Theta-0.0217 Intrinsic Value-0.09 Volume15 Vega0.0093 Time Value0.44 Open Interest823 Rho0.0016 Delta / Theta-21.9229 SWBI Put 15.00 Exp: May 15, 2026 Last: 0.35 Chg.: -12.5% SymbolSWBI\|20260515\|15.00P Delta-0.5363 Imp Vol0.324 Bid0.35 Gamma0.5236 Theoretical0.35 Ask0.6 Theta-0.0167 Intrinsic Value0.09 Volume8 Vega0.0093 Time Value0.26 Open Interest523 Rho-0.0018 Delta / Theta32.1922
0.01	-87.5%	0	0.1	82	16.00	1.05	0%	0.7	1.3	0
SWBI Call 16.00 Exp: May 15, 2026 Last: 0.01 Chg.: -87.5% SymbolSWBI\|20260515\|16.00C Delta0.0416 Imp Vol0.2563 Bid0 Gamma0.1482 Theoretical0.01 Ask0.1 Theta-0.003 Intrinsic Value-1.09 Volume82 Vega0.0021 Time Value1.1 Open Interest609 Rho0.0001 Delta / Theta-14.0162 SWBI Put 16.00 Exp: May 15, 2026 Last: 1.05 Chg.: 0% SymbolSWBI\|20260515\|16.00P Delta0 Imp Vol0 Bid0.7 Gamma0 Theoretical0 Ask1.3 Theta0 Intrinsic Value1.09 Volume0 Vega0 Time Value-0.04 Open Interest61 Rho0 Delta / Theta0
0.03	0%	0	0.05	1	17.00	2.15	0%	1.5	2.4	0
SWBI Call 17.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolSWBI\|20260515\|17.00C Delta0.059 Imp Vol0.5208 Bid0 Gamma0.0964 Theoretical0.03 Ask0.05 Theta-0.008 Intrinsic Value-2.09 Volume1 Vega0.0028 Time Value2.12 Open Interest154 Rho0.0002 Delta / Theta-7.4075 SWBI Put 17.00 Exp: May 15, 2026 Last: 2.15 Chg.: 0% SymbolSWBI\|20260515\|17.00P Delta0 Imp Vol0 Bid1.5 Gamma0 Theoretical0 Ask2.4 Theta0 Intrinsic Value2.09 Volume0 Vega0 Time Value0.06 Open Interest1 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	6,034.27	+67.06	+1.12%
Nikkei 225	62,833.84	+3320.72	+5.58%
Shanghai	4,180.09	+19.92	+0.48%
US 500	7,361.1	-3.9	-0.05%
US Tech 100	28,652.0	+52.8	+0.18%
DAX	24,787.69	-161.56	-0.65%
Dollar Index	97.770	-0.105	-0.11%

Crude Oil WTI	91.93	-3.15	-3.31%
Brent Oil	98.04	-3.23	-3.19%
Natural Gas	2.691	-0.039	-1.43%
Gold	4,753.74	+59.44	+1.27%
Silver	81.648	+4.344	+5.62%
US Soybeans	1,189.88	-4.13	-0.35%
Copper	6.2293	+0.0428	+0.69%

Philippines 2Y	5.451	0.000	0.00%
Philippines 10Y	7.352	0.000	0.00%
Philippines 20Y	7.733	0.000	0.00%
U.S. 2Y	3.851	-0.021	-0.54%
U.S. 10Y	4.341	-0.014	-0.32%
U.S. 30Y	4.938	-0.005	-0.10%
Germany 10Y	2.9816	-0.0134	-0.45%

Alphabet C	394.21	-0.94	-0.24%
Villar Land Holdings	402.00	0.00	0.00%
Anheuser Busch ADR	80.52	-1.58	-1.92%
Booking	170.87	+2.55	+1.52%
Apple	289.33	+1.82	+0.63%
Alibaba ADR	141.75	+0.31	+0.22%
Tesla	410.55	+11.82	+2.96%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SWBI	14.51	-0.40	-2.68%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	+3.13%	19.49M
Synergy Grid	26.00	-1.89%	7.60M
BDO Unibank	117.10	+4.74%	6.54M
Bank of the Philippine Islands	89.90	+1.12%	4.25M
International Container	785.000	0.00%	2.78M
Jollibee Foods	166.50	+1.65%	1.55M
SM Investments	609.50	+0.74%	436.62K

Name	Last	Chg. %	Vol.
Prime Media	0.950	+17.28%	98.00K
Macay	5.970	+12.64%	1.20K
Megawide Construction	3.140	+9.41%	2.17M
Century Pacific Food	31.000	+7.83%	3.37M
Oriental Petrol	0.0140	+7.69%	77.80M
Oriental Petrol B	0.0140	+7.69%	45.80M
Citicore Renewable Energy	4.80	+7.38%	454.00K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	6.020	-12.88%	0.30K
Alliance Foods	0.350	-7.89%	250.00K
Wellex Industries	0.295	-7.81%	100.00K
PH Resorts	0.202	-6.91%	850.00K
ABS-CBN Holdings	2.34	-6.40%	1.20M
Dizon Copper Silver	4.0000	-4.76%	27.00K
Millennium Global	0.061	-4.69%	230.00K