Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.10 as of 8/24/2026 6:46:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.00 | 9.80 | 7.90 | % | 1.32 | 0 | 0 | 4.01 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 6.30 | 8.40 | 7.35 | % | 1.05 | 0 | 0 | 3.02 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 5.30 | 7.00 | 6.15 | % | 0.77 | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 9.00 | 4.20 | 6.10 | 5.15 | % | 0.57 | 0 | 0 | 1.97 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 3.20 | 4.30 | 3.75 | % | 0.38 | 0 | 0 | 1.08 | 0.94 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 2.60 | 3.80 | 3.20 | % | 0.29 | 0 | 0 | 1.19 | 0.88 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 12.00 | 1.00 | 3.90 | 2.45 | % | 0.20 | 0 | 0 | 1.56 | 0.78 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 13.00 | 1.15 | 1.80 | 1.48 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.14 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.45 | 1.30 | 0.88 | % | 0.06 | 0 | 0 | 0.47 | 0.50 | 0.16 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.15 | 1.15 | 0.65 | 0.48 | -0.27 | -36.00% | 0.04 | 7 | 1 | 0.52 | 0.35 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 0.78 | 0.23 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.85 | 0.15 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.47 | 0.09 | 0.06 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.58 | 0.05 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.67 | 0.03 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | 3.55 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.30 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 2.60 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 2.23 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.36 | -0.06 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 1.61 | -0.12 | 0.07 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | 0.30 | % | 0.03 | 1 | 0 | 0.79 | -0.22 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 13.00 | 0.30 | 1.00 | 0.65 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.14 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.95 | 1.35 | 1.15 | 1.13 | +0.02 | +1.81% | 0.08 | 4 | 2 | 0.49 | -0.50 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.55 | 3.00 | 1.78 | % | 0.12 | 0 | 0 | 1.10 | -0.65 | 0.15 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 16.00 | 1.05 | 3.90 | 2.48 | % | 0.15 | 0 | 0 | 1.21 | -0.77 | 0.12 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 17.00 | 2.50 | 4.10 | 3.30 | % | 0.19 | 0 | 0 | 0.94 | -0.85 | 0.09 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 18.00 | 3.60 | 5.00 | 4.30 | % | 0.24 | 0 | 0 | 0.99 | -0.91 | 0.06 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 19.00 | 4.50 | 6.00 | 5.25 | % | 0.28 | 0 | 0 | 1.10 | -0.95 | 0.04 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 5.30 | 6.80 | 6.05 | % | 0.30 | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 6.30 | 7.80 | 7.05 | % | 0.34 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.00 | 7.30 | 8.80 | 8.05 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST |