Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $15.07 as of 3/26/2026 3:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.30 | 9.50 | 8.90 | % | 1.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 7.00 | 7.30 | 8.60 | 7.95 | % | 1.14 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 8.00 | 6.30 | 7.60 | 6.95 | % | 0.87 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 9.00 | 5.30 | 6.70 | 6.00 | % | 0.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 10.00 | 4.50 | 5.70 | 5.10 | % | 0.51 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 11.00 | 3.40 | 4.50 | 3.95 | % | 0.36 | 0 | 0 | 1.06 | 0.97 | 0.03 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 12.00 | 2.55 | 3.40 | 2.98 | % | 0.25 | 0 | 0 | 0.79 | 0.90 | 0.06 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 13.00 | 1.80 | 2.50 | 2.15 | % | 0.17 | 0 | 22 | 0.66 | 0.82 | 0.11 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 14.00 | 1.25 | 1.45 | 1.35 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.39 | 0.69 | 0.16 | -0.01 | 3/24/2026 | 3/26/2026 4:00:10 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.90 | -0.10 | -10.00% | 0.05 | 2 | 221 | 0.37 | 0.51 | 0.19 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.03 | 5 | 213 | 0.37 | 0.32 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.01 | 1 | 122 | 0.35 | 0.18 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.04 | +50.00% | 0.01 | 1 | 2 | 0.38 | 0.10 | 0.08 | 0.00 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.04 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.02 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.03 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 12.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 4 | 0.51 | -0.10 | 0.06 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 13.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 2 | 238 | 0.44 | -0.18 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.03 | 23 | 75 | 0.39 | -0.31 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:10 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.49 | 0.19 | -0.01 | 3/23/2026 | 3/26/2026 4:00:10 PM EST |
| 16.00 | 1.40 | 1.80 | 1.60 | % | 0.10 | 0 | 0 | 0.41 | -0.68 | 0.18 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 17.00 | 1.85 | 2.45 | 2.15 | % | 0.13 | 0 | 0 | 0.47 | -0.82 | 0.13 | -0.01 | 3/26/2026 4:00:10 PM EST | |||
| 18.00 | 2.65 | 3.60 | 3.13 | % | 0.17 | 0 | 0 | 0.66 | -0.91 | 0.08 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 19.00 | 3.40 | 4.60 | 4.00 | % | 0.21 | 0 | 0 | 0.76 | -0.96 | 0.04 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 21.00 | 5.40 | 6.60 | 6.00 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:10 PM EST | |||
| 22.00 | 6.40 | 7.60 | 7.00 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:10 PM EST |