Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.95 as of 7/5/2026 11:27:09 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 | 9.60 | 8.95 | 9.30 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 7.50 | 8.70 | 8.10 | 8.20 | 0.00 | 0.00% | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 6.50 | 7.80 | 7.15 | 7.65 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 5.50 | 6.80 | 6.15 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 10.00 | 4.50 | 5.70 | 5.10 | 5.14 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 3.40 | 4.70 | 4.05 | % | 0.37 | 0 | 0 | 1.13 | 0.99 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 12.00 | 2.60 | 3.60 | 3.10 | % | 0.26 | 0 | 0 | 0.86 | 0.95 | 0.05 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 1.85 | 2.60 | 2.23 | % | 0.17 | 0 | 0 | 0.66 | 0.86 | 0.10 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 14.00 | 1.25 | 1.80 | 1.53 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.17 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 0.70 | 0.80 | 0.75 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.33 | 0.53 | 0.21 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.14 | -28.00% | 0.02 | 4 | 42 | 0.34 | 0.33 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.35 | 0.19 | 0.14 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.49 | 0.10 | 0.09 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | 0.06 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 | 2.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.05 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.41 | -0.14 | 0.10 | -0.01 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.28 | 0.17 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.02 | -2.99% | 0.05 | 13 | 18 | 0.34 | -0.47 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 1.10 | 1.55 | 1.33 | 1.41 | +0.35 | +33.02% | 0.08 | 1 | 8 | 0.30 | -0.67 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 1.75 | 2.40 | 2.08 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.81 | 0.14 | -0.01 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 18.00 | 2.60 | 3.60 | 3.10 | % | 0.17 | 0 | 0 | 0.71 | -0.91 | 0.09 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 3.40 | 4.60 | 4.00 | % | 0.21 | 0 | 0 | 0.82 | -0.94 | 0.05 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 4.40 | 5.60 | 5.00 | % | 0.25 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 21.00 | 5.30 | 6.70 | 6.00 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 6.30 | 7.60 | 6.95 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 9.30 | 10.70 | 10.00 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 30.00 | 14.30 | 15.70 | 15.00 | % | 0.50 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 19.30 | 20.70 | 20.00 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |