Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.62 as of 1/9/2026 12:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 9.00 | 8.00 | % | 2.67 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 6.00 | 8.00 | 7.00 | % | 1.75 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 5.00 | 7.00 | 6.00 | % | 1.20 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 4.20 | 6.00 | 5.10 | 3.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 3.10 | 4.30 | 3.70 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 8.00 | 2.10 | 3.40 | 2.75 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.31 | 1.00 | 0.01 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 1.40 | 2.50 | 1.95 | 1.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.07 | 0.96 | 0.08 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.85 | 1.20 | 1.03 | 1.03 | +0.16 | +18.40% | 0.10 | 51 | 255 | 0.38 | 0.78 | 0.26 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.10 | +33.34% | 0.03 | 49 | 228 | 0.30 | 0.45 | 0.35 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 22 | 1,107 | 0.28 | 0.18 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.05 | 0.09 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 2 | 0.49 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.47 | -0.04 | 0.08 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 416 | 0.33 | -0.22 | 0.26 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.29 | -0.55 | 0.35 | -0.01 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 1.05 | 1.55 | 1.30 | 1.25 | % | 0.11 | 2 | 0 | 0.53 | -0.82 | 0.23 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 13.00 | 1.90 | 2.90 | 2.40 | 2.79 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.98 | -0.95 | 0.09 | 0.00 | 12/24/2025 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 2.70 | 4.10 | 3.40 | % | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 3.70 | 5.10 | 4.40 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 16.00 | 4.70 | 6.60 | 5.65 | % | 0.35 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.00 | 5.60 | 7.60 | 6.60 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 18.00 | 6.60 | 8.60 | 7.60 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 19.00 | 7.40 | 9.60 | 8.50 | % | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |