Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.96 as of 12/5/2025 8:49:01 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 | 8.90 | 10.70 | 9.80 | 8.04 | 0.00 | 0.00% | 9.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 2.00 | 7.90 | 9.50 | 8.70 | 7.54 | 0.00 | 0.00% | 4.35 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 6.90 | 8.50 | 7.70 | 6.53 | 0.00 | 0.00% | 2.57 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 5.90 | 7.70 | 6.80 | 4.68 | 0.00 | 0.00% | 1.70 | 0 | 65 | 6.25 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 4.80 | 6.70 | 5.75 | 3.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 4.60 | 5.30 | 4.95 | 4.50 | +1.89 | +72.42% | 0.83 | 1 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 3.60 | 4.60 | 4.10 | 3.77 | +1.77 | +88.50% | 0.59 | 8 | 13 | 3.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 2.40 | 3.10 | 2.75 | 2.95 | +1.85 | +168.19% | 0.34 | 74 | 300 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 1.65 | 2.00 | 1.83 | 1.95 | +1.43 | +275.00% | 0.20 | 499 | 1,521 | 0.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.95 | 1.05 | 1.00 | 0.96 | +0.79 | +464.71% | 0.10 | 621 | 2,390 | 0.60 | 0.89 | 0.29 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.22 | +314.29% | 0.03 | 753 | 1,283 | 0.36 | 0.48 | 0.49 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 271 | 396 | 0.41 | 0.12 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 216 | 0.64 | 0.01 | 0.04 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 132 | 3,039 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.66 | -94.29% | 0.00 | 1,007 | 1,667 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.09 | -1.31 | -93.58% | 0.01 | 214 | 203 | 0.44 | -0.11 | 0.29 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.37 | -2.03 | -84.59% | 0.04 | 16 | 139 | 0.39 | -0.52 | 0.49 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 1.05 | 2.25 | 1.65 | 1.15 | -2.63 | -69.58% | 0.14 | 5 | 116 | 1.84 | -0.88 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 1.80 | 3.90 | 2.85 | % | 0.22 | 0 | 0 | 2.97 | -0.99 | 0.04 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 14.00 | 2.60 | 3.50 | 3.05 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 15.00 | 3.90 | 6.20 | 5.05 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.90 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:52 PM EST |
| 16.00 | 4.50 | 7.00 | 5.75 | % | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 17.00 | 5.90 | 6.50 | 6.20 | % | 0.36 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 20.00 | 8.80 | 9.70 | 9.25 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST |