Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.92 as of 1/30/2026 8:45:47 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 | 9.20 | 10.50 | 9.85 | 9.40 | 0.00 | 0.00% | 9.85 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:56 PM EST |
| 2.00 | 8.20 | 9.60 | 8.90 | 8.80 | 0.00 | 0.00% | 4.45 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:56 PM EST |
| 3.00 | 7.20 | 8.50 | 7.85 | 7.90 | 0.00 | 0.00% | 2.62 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 6.20 | 7.50 | 6.85 | % | 1.71 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 5.20 | 6.40 | 5.80 | 3.70 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 4.30 | 5.40 | 4.85 | 4.85 | 0.00 | 0.00% | 0.81 | 0 | 29 | 1.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 3.80 | 4.10 | 3.95 | 4.29 | 0.00 | 0.00% | 0.56 | 0 | 125 | 1.13 | 0.98 | 0.04 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 2.45 | 3.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.37 | 0 | 97 | 1.19 | 0.91 | 0.07 | 0.00 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 2.00 | 2.25 | 2.13 | 2.45 | 0.00 | 0.00% | 0.24 | 0 | 220 | 0.64 | 0.82 | 0.11 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 1.20 | 1.50 | 1.35 | 1.27 | -0.52 | -29.05% | 0.14 | 1 | 1,185 | 0.57 | 0.68 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.74 | +0.02 | +2.78% | 0.07 | 6 | 1,205 | 0.52 | 0.50 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 0.30 | 0.55 | 0.43 | 0.45 | +0.07 | +18.43% | 0.04 | 1 | 934 | 0.54 | 0.32 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.02 | 19 | 871 | 0.54 | 0.20 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 352 | 0.52 | 0.16 | 0.10 | -0.01 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,191 | 0.69 | 0.07 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.28 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 127 | 1.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.88 | -0.02 | 0.04 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.02 | 2 | 554 | 0.69 | -0.09 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.67 | -0.18 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.20 | 0.75 | 0.48 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 601 | 0.53 | -0.32 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.60 | 1.25 | 0.93 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.52 | -0.50 | 0.19 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 1.25 | 1.90 | 1.58 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.49 | -0.68 | 0.18 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 1.85 | 2.90 | 2.38 | 2.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.92 | -0.80 | 0.13 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 2.70 | 3.80 | 3.25 | % | 0.23 | 0 | 0 | 1.00 | -0.84 | 0.10 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 15.00 | 3.80 | 4.80 | 4.30 | % | 0.29 | 0 | 0 | 1.13 | -0.93 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 16.00 | 4.60 | 5.90 | 5.25 | % | 0.33 | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 8.50 | 9.90 | 9.20 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:56 PM EST |