Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $13.88 as of 10/27/2026 9:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.30 | 7.80 | 7.05 | 6.54 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:07 PM EST |
| 8.00 | 5.30 | 6.80 | 6.05 | % | 0.76 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 9.00 | 4.40 | 5.60 | 5.00 | % | 0.56 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 10.00 | 3.50 | 4.50 | 4.00 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 35 | 1.12 | 0.95 | 0.03 | 0.00 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 11.00 | 2.75 | 3.50 | 3.13 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | 0.88 | 0.06 | -0.01 | 7/24/2026 | 10/27/2026 4:00:07 PM EST |
| 12.00 | 2.00 | 2.65 | 2.33 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.56 | 0.79 | 0.10 | -0.01 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 1.40 | 1.90 | 1.65 | 2.02 | 0.00 | 0.00% | 0.13 | 0 | 118 | 0.57 | 0.67 | 0.13 | -0.01 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.52 | 0.52 | 0.15 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.63 | -0.02 | -3.08% | 0.04 | 21 | 441 | 0.48 | 0.37 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 16.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.02 | +6.07% | 0.02 | 1 | 195 | 0.45 | 0.24 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,200 | 0.45 | 0.14 | 0.09 | -0.01 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.53 | 0.08 | 0.06 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.74 | 0.04 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.93 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 10/27/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.99 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 10/27/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.14 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 10/27/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.11 | -0.02 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.05 | -27.78% | 0.02 | 10 | 1,310 | 0.91 | -0.05 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.56 | -0.12 | 0.06 | -0.01 | 10/9/2026 | 10/27/2026 4:00:07 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.55 | -0.21 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 0.55 | 0.75 | 0.65 | 0.63 | +0.03 | +5.00% | 0.05 | 1 | 60 | 0.52 | -0.33 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 1.00 | 1.20 | 1.10 | 1.24 | +0.04 | +3.34% | 0.08 | 6 | 106 | 0.51 | -0.48 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 1.45 | 1.80 | 1.63 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.46 | -0.63 | 0.15 | -0.01 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 16.00 | 2.10 | 2.85 | 2.48 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.74 | -0.76 | 0.13 | -0.01 | 6/25/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 2.90 | 3.80 | 3.35 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.84 | -0.86 | 0.09 | -0.01 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 3.70 | 4.70 | 4.20 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.90 | -0.92 | 0.06 | 0.00 | 10/5/2026 | 10/27/2026 4:00:07 PM EST |
| 19.00 | 4.60 | 5.80 | 5.20 | 4.67 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | -0.96 | 0.04 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 5.50 | 6.80 | 6.15 | 5.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.15 | -0.98 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 21.00 | 6.40 | 7.80 | 7.10 | % | 0.34 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 22.00 | 7.40 | 8.80 | 8.10 | % | 0.37 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 23.00 | 8.40 | 9.80 | 9.10 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 25.00 | 10.40 | 11.80 | 11.10 | 10.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 15.40 | 16.80 | 16.10 | 15.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 20.40 | 21.80 | 21.10 | % | 0.60 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |