Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.60 as of 6/9/2026 6:49:22 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 | 12.00 | 13.40 | 12.70 | 13.20 | 0.00 | 0.00% | 6.35 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 11.00 | 12.40 | 11.70 | % | 3.90 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 4.00 | 10.00 | 11.40 | 10.70 | % | 2.67 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 5.00 | 9.00 | 10.40 | 9.70 | % | 1.94 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 6.00 | 8.00 | 9.50 | 8.75 | % | 1.46 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 7.00 | 7.10 | 8.50 | 7.80 | 8.15 | 0.00 | 0.00% | 1.11 | 0 | 17 | 5.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:05 PM EST |
| 8.00 | 6.10 | 7.50 | 6.80 | % | 0.85 | 0 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 9.00 | 5.10 | 6.50 | 5.80 | 6.20 | 0.00 | 0.00% | 0.64 | 0 | 31 | 3.69 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:05 PM EST |
| 10.00 | 4.30 | 5.30 | 4.80 | 4.85 | 0.00 | 0.00% | 0.48 | 0 | 313 | 2.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 11.00 | 3.30 | 4.30 | 3.80 | 4.39 | 0.00 | 0.00% | 0.35 | 0 | 116 | 2.26 | 0.99 | 0.03 | 0.00 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 12.00 | 2.95 | 3.20 | 3.08 | 2.84 | 0.00 | 0.00% | 0.26 | 0 | 989 | 1.36 | 0.92 | 0.07 | -0.01 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 13.00 | 1.80 | 2.25 | 2.03 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 282 | 1.31 | 0.81 | 0.12 | -0.03 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 1.30 | 1.60 | 1.45 | 1.30 | -0.22 | -14.48% | 0.10 | 11 | 1,061 | 1.11 | 0.67 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 21 | 1,189 | 1.02 | 0.49 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.51 | +0.06 | +13.34% | 0.03 | 29 | 502 | 1.00 | 0.33 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 14 | 1,002 | 0.98 | 0.20 | 0.12 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 10 | 275 | 0.99 | 0.12 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.24 | 0.06 | 0.05 | -0.01 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.88 | 0.03 | 0.03 | -0.01 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.06 | 0.01 | 0.01 | 0.00 | 6/9/2026 4:00:05 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 150 | 3.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 132 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 207 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.13 | -65.00% | 0.01 | 1 | 169 | 1.85 | -0.01 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.11 | +220.00% | 0.01 | 2 | 101 | 1.07 | -0.08 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.02 | -6.67% | 0.02 | 1 | 334 | 1.03 | -0.19 | 0.12 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 14.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.05 | +8.34% | 0.04 | 39 | 550 | 1.04 | -0.33 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 15.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.03 | +2.81% | 0.07 | 15 | 160 | 1.00 | -0.51 | 0.18 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 16.00 | 1.45 | 1.85 | 1.65 | 1.80 | +0.15 | +9.10% | 0.10 | 3 | 20 | 0.94 | -0.67 | 0.16 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 17.00 | 2.20 | 2.75 | 2.48 | 2.22 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.55 | -0.80 | 0.12 | -0.03 | 3/25/2026 | 6/9/2026 4:00:05 PM EST |
| 18.00 | 3.10 | 3.70 | 3.40 | 3.02 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.56 | -0.88 | 0.08 | -0.02 | 3/25/2026 | 6/9/2026 4:00:05 PM EST |
| 19.00 | 3.80 | 4.70 | 4.25 | % | 0.22 | 0 | 0 | 2.06 | -0.94 | 0.05 | -0.01 | 6/9/2026 4:00:05 PM EST | |||
| 20.00 | 4.70 | 5.90 | 5.30 | % | 0.27 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 6/9/2026 4:00:05 PM EST | |||
| 21.00 | 5.50 | 6.90 | 6.20 | % | 0.30 | 0 | 0 | 2.48 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:05 PM EST |