Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.06 as of 10/1/2026 7:02:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 10.10 | 9.35 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 6.00 | 7.60 | 9.10 | 8.35 | % | 1.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 7.00 | 6.60 | 8.10 | 7.35 | % | 1.05 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 5.60 | 7.10 | 6.35 | % | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 4.70 | 5.70 | 5.20 | % | 0.58 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 3.70 | 4.70 | 4.20 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 2.75 | 3.80 | 3.28 | % | 0.30 | 0 | 0 | 0.85 | 0.98 | 0.03 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 2.00 | 3.00 | 2.50 | % | 0.21 | 0 | 0 | 0.79 | 0.92 | 0.08 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 13.00 | 1.55 | 1.75 | 1.65 | % | 0.13 | 0 | 0 | 0.29 | 0.82 | 0.15 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 14.00 | 0.80 | 1.00 | 0.90 | 0.80 | +0.11 | +15.95% | 0.06 | 1 | 13 | 0.28 | 0.65 | 0.21 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.18 | +54.55% | 0.03 | 7 | 40 | 0.31 | 0.43 | 0.22 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 21 | 132 | 0.31 | 0.25 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.10 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.05 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.03 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | -0.08 | 0.08 | 0.00 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.03 | -7.90% | 0.02 | 1 | 2 | 0.37 | -0.18 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | -0.35 | 0.21 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.22 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 16.00 | 1.65 | 2.20 | 1.93 | % | 0.12 | 0 | 0 | 0.55 | -0.75 | 0.16 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 17.00 | 2.40 | 3.30 | 2.85 | % | 0.17 | 0 | 0 | 0.73 | -0.87 | 0.10 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 18.00 | 3.30 | 4.40 | 3.85 | % | 0.21 | 0 | 0 | 0.90 | -0.95 | 0.05 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 19.00 | 4.30 | 5.40 | 4.85 | % | 0.26 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 20.00 | 5.20 | 6.40 | 5.80 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 21.00 | 6.20 | 7.40 | 6.80 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |