Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $11.63 as of 2/24/2026 7:12:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.60 | 7.80 | % | 1.95 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 6.00 | 7.60 | 6.80 | % | 1.36 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | % | 0.96 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 4.10 | 5.30 | 4.70 | % | 0.67 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 3.10 | 4.30 | 3.70 | % | 0.46 | 0 | 0 | 1.23 | 0.98 | 0.03 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 9.00 | 2.45 | 3.30 | 2.88 | % | 0.32 | 0 | 0 | 0.97 | 0.91 | 0.07 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 10.00 | 1.60 | 2.30 | 1.95 | % | 0.20 | 0 | 0 | 0.73 | 0.82 | 0.11 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 11.00 | 1.30 | 1.55 | 1.43 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.15 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 12.00 | 0.75 | 0.90 | 0.83 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | 0.51 | 0.18 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.12 | +27.91% | 0.04 | 10 | 2 | 0.49 | 0.35 | 0.16 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | 0.23 | 0.13 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.09 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 16.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.09 | 0.06 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.06 | 0.04 | 0.04 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.24 | -0.02 | 0.03 | 0.00 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | % | 0.02 | 0 | 0 | 0.63 | -0.09 | 0.07 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 10.00 | 0.20 | 0.35 | 0.28 | % | 0.03 | 0 | 0 | 0.56 | -0.18 | 0.11 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 11.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.32 | 0.15 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 12.00 | 0.95 | 1.05 | 1.00 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.52 | -0.49 | 0.18 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 13.00 | 1.60 | 1.80 | 1.70 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.16 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 14.00 | 2.10 | 3.10 | 2.60 | % | 0.19 | 0 | 0 | 0.95 | -0.77 | 0.13 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 15.00 | 3.00 | 4.00 | 3.50 | % | 0.23 | 0 | 0 | 1.03 | -0.85 | 0.09 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 16.00 | 3.90 | 5.10 | 4.50 | % | 0.28 | 0 | 0 | 1.22 | -0.91 | 0.06 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 17.00 | 4.90 | 6.10 | 5.50 | % | 0.32 | 0 | 0 | 1.33 | -0.96 | 0.04 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 18.00 | 5.70 | 7.20 | 6.45 | % | 0.36 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 19.00 | 6.70 | 8.20 | 7.45 | % | 0.39 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST |