Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $8.23 as of 8/22/2025 8:44:30 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 4.10 | 4.30 | 4.20 | 4.12 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 6.00 | 2.15 | 2.35 | 2.25 | 2.20 | % | 0.38 | 2 | 0 | 0.93 | 0.96 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 7.00 | 1.35 | 1.45 | 1.40 | 1.37 | +0.11 | +8.73% | 0.20 | 1 | 16 | 0.55 | 0.81 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 1.05 | +0.45 | +75.00% | 0.09 | 8 | 1 | 0.48 | 0.58 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.01 | -3.85% | 0.03 | 8 | 5 | 0.45 | 0.32 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 61 | 11 | 0.44 | 0.17 | 0.16 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 12 | 2 | 0.54 | 0.09 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 8.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.04 | 0.08 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 1 | 465 | 0.52 | -0.19 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.42 | 0.26 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | % | 0.13 | 0 | 0 | 0.49 | -0.68 | 0.25 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 10.00 | 1.70 | 2.05 | 1.88 | % | 0.19 | 0 | 0 | 0.61 | -0.83 | 0.16 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 11.00 | 2.80 | 3.00 | 2.90 | % | 0.26 | 0 | 0 | 0.71 | -0.91 | 0.09 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 12.00 | 3.80 | 4.00 | 3.90 | % | 0.33 | 0 | 0 | 0.61 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 13.00 | 4.80 | 5.10 | 4.95 | % | 0.38 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 14.00 | 5.80 | 6.00 | 5.90 | % | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 15.00 | 6.60 | 7.00 | 6.80 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 16.00 | 7.70 | 8.00 | 7.85 | % | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |