Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $15.25 as of 4/24/2026 7:17:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.50 | 13.70 | 13.10 | % | 6.55 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 11.50 | 12.70 | 12.10 | % | 4.03 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 10.50 | 11.70 | 11.10 | % | 2.77 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 9.50 | 10.70 | 10.10 | % | 2.02 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 8.50 | 9.70 | 9.10 | % | 1.52 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 7.50 | 8.70 | 8.10 | 8.15 | +0.05 | +0.62% | 1.16 | 9 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 6.50 | 7.70 | 7.10 | % | 0.89 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 5.50 | 6.70 | 6.10 | 5.52 | 0.00 | 0.00% | 0.68 | 0 | 32 | 1.45 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 4.70 | 5.80 | 5.25 | 4.93 | 0.00 | 0.00% | 0.53 | 0 | 320 | 1.30 | 0.99 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 3.60 | 4.70 | 4.15 | 4.30 | 0.00 | 0.00% | 0.38 | 0 | 120 | 1.02 | 0.96 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 1,015 | 0.76 | 0.90 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 2.15 | 2.70 | 2.43 | 2.34 | -0.01 | -0.43% | 0.19 | 2 | 288 | 0.46 | 0.82 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 999 | 0.44 | 0.70 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.80 | 1.25 | 1.03 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 570 | 0.42 | 0.55 | 0.16 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 0.45 | 0.85 | 0.65 | 0.62 | -0.02 | -3.13% | 0.04 | 1 | 322 | 0.43 | 0.39 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.35 | +0.15 | +75.00% | 0.02 | 18 | 706 | 0.44 | 0.26 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 38 | 0.41 | 0.17 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.46 | 0.10 | 0.07 | 0.00 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.69 | 0.05 | 0.04 | 0.00 | 3/25/2026 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 150 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 132 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.06 | -0.01 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.66 | -0.04 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.48 | -0.10 | 0.06 | -0.01 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.43 | -0.18 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.35 | 0.65 | 0.50 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.42 | -0.30 | 0.13 | -0.01 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.70 | 1.15 | 0.93 | 0.81 | -0.09 | -10.00% | 0.06 | 4 | 11 | 0.42 | -0.45 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 1.30 | 1.65 | 1.48 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.39 | -0.61 | 0.16 | -0.01 | 4/14/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 2.00 | 2.60 | 2.30 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | -0.74 | 0.13 | -0.01 | 3/25/2026 | 4/24/2026 4:00:07 PM EST |
| 18.00 | 2.70 | 3.40 | 3.05 | 3.02 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.62 | -0.83 | 0.10 | -0.01 | 3/25/2026 | 4/24/2026 4:00:07 PM EST |
| 19.00 | 3.50 | 4.40 | 3.95 | % | 0.21 | 0 | 0 | 0.72 | -0.90 | 0.07 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 4.30 | 5.50 | 4.90 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST |