Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $8.08 as of 7/29/2025 2:40:45 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 | 5.40 | 6.90 | 6.15 | 6.92 | 0.00 | 0.00% | 3.08 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:53 PM EST |
| 3.00 | 4.60 | 5.80 | 5.20 | 5.95 | 0.00 | 0.00% | 1.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:53 PM EST |
| 4.00 | 3.90 | 4.30 | 4.10 | 4.45 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 3.28 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.04 | 0.99 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 6.00 | 2.05 | 2.25 | 2.15 | 2.33 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.82 | 0.92 | 0.08 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 7.00 | 1.20 | 1.35 | 1.28 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 231 | 0.57 | 0.78 | 0.18 | 0.00 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.07 | -10.45% | 0.08 | 4 | 83 | 0.51 | 0.55 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.02 | +7.41% | 0.03 | 31 | 1,210 | 0.47 | 0.31 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 43 | 912 | 0.52 | 0.16 | 0.15 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 145 | 794 | 0.58 | 0.08 | 0.09 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 559 | 0.97 | 0.02 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.09 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 6.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.61 | -0.08 | 0.08 | 0.00 | 7/14/2025 | 7/29/2025 1:58:53 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.03 | +17.65% | 0.03 | 6 | 625 | 0.52 | -0.22 | 0.18 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.01 | +1.82% | 0.07 | 14 | 1,923 | 0.49 | -0.45 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 9.00 | 1.15 | 1.40 | 1.28 | 1.22 | +0.02 | +1.67% | 0.14 | 25 | 914 | 0.53 | -0.69 | 0.23 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 1.95 | 2.40 | 2.18 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 720 | 0.65 | -0.84 | 0.15 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 11.00 | 2.75 | 3.30 | 3.03 | 2.50 | 0.00 | 0.00% | 0.28 | 0 | 55 | 1.01 | -0.92 | 0.09 | 0.00 | 6/20/2025 | 7/29/2025 1:58:53 PM EST |
| 12.00 | 3.70 | 4.30 | 4.00 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.17 | -0.98 | 0.04 | 0.00 | 6/23/2025 | 7/29/2025 1:58:53 PM EST |
| 13.00 | 4.70 | 5.20 | 4.95 | 4.93 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.19 | -0.99 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 14.00 | 5.60 | 6.40 | 6.00 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 6.70 | 8.00 | 7.35 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 16.00 | 7.60 | 8.40 | 8.00 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.00 | 8.70 | 9.40 | 9.05 | % | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 18.00 | 9.60 | 10.40 | 10.00 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 19.00 | 10.60 | 11.30 | 10.95 | % | 0.58 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 11.50 | 12.30 | 11.90 | % | 0.59 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 21.00 | 12.60 | 13.30 | 12.95 | % | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |