Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.89 as of 7/27/2026 9:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 12.60 | 11.90 | 12.10 | 0.00 | 0.00% | 3.97 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 10.20 | 11.60 | 10.90 | 11.20 | 0.00 | 0.00% | 2.73 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 5.00 | 9.10 | 10.70 | 9.90 | 10.50 | 0.00 | 0.00% | 1.98 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 6.00 | 8.10 | 9.60 | 8.85 | % | 1.47 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.00 | 7.30 | 8.60 | 7.95 | % | 1.14 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 8.00 | 6.30 | 7.60 | 6.95 | 7.10 | 0.00 | 0.00% | 0.87 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 5.30 | 6.60 | 5.95 | 5.76 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 4.40 | 5.50 | 4.95 | 5.90 | 0.00 | 0.00% | 0.49 | 0 | 394 | 1.27 | 0.98 | 0.02 | 0.00 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 3.80 | 4.40 | 4.10 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 69 | 0.99 | 0.94 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 2.80 | 3.60 | 3.20 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 407 | 0.92 | 0.86 | 0.07 | -0.01 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 1.95 | 2.50 | 2.23 | 2.40 | -1.66 | -40.89% | 0.17 | 2 | 138 | 0.49 | 0.77 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 1.45 | 1.95 | 1.70 | 1.70 | -0.60 | -26.09% | 0.12 | 3 | 115 | 0.57 | 0.65 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 261 | 0.49 | 0.51 | 0.14 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.45 | 0.75 | 0.60 | 0.40 | -0.18 | -31.04% | 0.04 | 7 | 201 | 0.46 | 0.37 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.47 | 0.25 | 0.12 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.29 | +0.05 | +20.84% | 0.01 | 1 | 234 | 0.48 | 0.17 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.54 | 0.11 | 0.07 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.01 | +8.34% | 0.01 | 5 | 328 | 0.62 | 0.06 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.81 | 0.04 | 0.03 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.04 | -0.02 | 0.02 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.82 | -0.06 | 0.04 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.58 | -0.14 | 0.07 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.65 | 0.43 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.52 | -0.23 | 0.10 | -0.01 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 1.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.51 | -0.35 | 0.13 | -0.01 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.31 | -0.09 | -6.43% | 0.08 | 4 | 476 | 0.49 | -0.49 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 1.55 | 2.15 | 1.85 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.51 | -0.63 | 0.14 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 2.20 | 2.90 | 2.55 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.46 | -0.75 | 0.12 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 3.00 | 3.90 | 3.45 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | -0.83 | 0.09 | -0.01 | 6/22/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 3.80 | 4.90 | 4.35 | % | 0.23 | 0 | 0 | 0.89 | -0.89 | 0.07 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 4.70 | 5.80 | 5.25 | % | 0.26 | 0 | 0 | 0.93 | -0.94 | 0.05 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 5.60 | 6.80 | 6.20 | % | 0.30 | 0 | 0 | 1.01 | -0.96 | 0.03 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 9.50 | 10.80 | 10.15 | % | 0.41 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 14.50 | 15.80 | 15.15 | % | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 19.50 | 20.80 | 20.15 | % | 0.58 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |