Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $13.88 as of 10/27/2026 9:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.80 | 9.05 | 10.02 | 0.00 | 0.00% | 1.81 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 6.00 | 7.30 | 8.80 | 8.05 | 8.35 | 0.00 | 0.00% | 1.34 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:07 PM EST |
| 7.00 | 6.30 | 7.80 | 7.05 | % | 1.01 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 8.00 | 5.30 | 6.70 | 6.00 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 9.00 | 4.30 | 5.70 | 5.00 | % | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 10.00 | 3.30 | 4.60 | 3.95 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 11.00 | 2.35 | 3.60 | 2.98 | % | 0.27 | 0 | 0 | 1.37 | 0.99 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 12.00 | 1.60 | 2.30 | 1.95 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.78 | 0.94 | 0.09 | -0.01 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 0.90 | 1.40 | 1.15 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.78 | 0.21 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.60 | 0.00 | 0.00% | 0.04 | 4 | 115 | 0.38 | 0.51 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.33 | 0.23 | 0.24 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 191 | 0.44 | 0.08 | 0.12 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | 0.02 | 0.04 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 22 | 0.53 | -0.06 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 24 | 0.40 | -0.22 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 10 | 125 | 0.35 | -0.49 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 15.00 | 0.95 | 1.55 | 1.25 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.77 | 0.24 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 16.00 | 1.75 | 2.55 | 2.15 | % | 0.13 | 0 | 0 | 0.85 | -0.92 | 0.12 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 17.00 | 2.50 | 3.70 | 3.10 | % | 0.18 | 0 | 0 | 1.15 | -0.98 | 0.04 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 18.00 | 3.40 | 4.70 | 4.05 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 19.00 | 4.40 | 5.70 | 5.05 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 20.00 | 5.40 | 6.80 | 6.10 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 21.00 | 6.40 | 7.80 | 7.10 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |