Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $8.77 as of 11/28/2025 2:57:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.50 | 7.75 | % | 7.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 2.00 | 6.00 | 7.50 | 6.75 | % | 3.38 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 3.00 | 5.10 | 6.50 | 5.80 | 6.55 | 0.00 | 0.00% | 1.93 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 4.20 | 5.40 | 4.80 | % | 1.20 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | 4.23 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 2.30 | 3.40 | 2.85 | 2.70 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.73 | 1.00 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 7.00 | 1.50 | 1.85 | 1.68 | 1.80 | +0.01 | +0.56% | 0.24 | 1 | 82 | 0.68 | 0.89 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 0.98 | -0.07 | -6.67% | 0.13 | 2 | 227 | 0.51 | 0.71 | 0.23 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.04 | -8.89% | 0.05 | 37 | 940 | 0.46 | 0.45 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.02 | 2 | 3,215 | 0.48 | 0.24 | 0.20 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 704 | 0.52 | 0.12 | 0.12 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 0.64 | 0.05 | 0.06 | 0.00 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 0.86 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 12:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 0.87 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/28/2025 12:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:56 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 986 | 1.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/28/2025 12:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 12 | 3.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.52 | 0.00 | 0.03 | 0.00 | 11/7/2025 | 11/28/2025 12:59:56 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.56 | -0.11 | 0.12 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.04 | 7 | 761 | 0.50 | -0.29 | 0.23 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 9.00 | 0.75 | 0.95 | 0.85 | 1.06 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.54 | -0.55 | 0.27 | -0.01 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 1.20 | 1.95 | 1.58 | 1.92 | 0.00 | 0.00% | 0.16 | 0 | 1,256 | 0.86 | -0.76 | 0.20 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | 2.78 | 0.00 | 0.00% | 0.24 | 0 | 124 | 1.28 | -0.88 | 0.12 | 0.00 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 12.00 | 2.80 | 4.00 | 3.40 | 3.68 | 0.00 | 0.00% | 0.28 | 0 | 222 | 1.29 | -0.95 | 0.06 | 0.00 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 13.00 | 3.90 | 4.90 | 4.40 | % | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 14.00 | 5.00 | 5.90 | 5.45 | % | 0.39 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | 6.43 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | 7.48 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 8.60 | 10.10 | 9.35 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 19.00 | 9.60 | 11.10 | 10.35 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 20.00 | 10.10 | 12.50 | 11.30 | % | 0.57 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 22.00 | 12.10 | 14.50 | 13.30 | % | 0.60 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 25.00 | 15.10 | 17.50 | 16.30 | % | 0.65 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |