Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $9.98 as of 10/8/2025 4:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 10.20 | 9.25 | 8.47 | 0.00 | 0.00% | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 7.30 | 9.20 | 8.25 | 7.47 | 0.00 | 0.00% | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 6.30 | 8.20 | 7.25 | 6.46 | 0.00 | 0.00% | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 5.30 | 7.20 | 6.25 | 4.12 | 0.00 | 0.00% | 1.56 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 4.30 | 6.20 | 5.25 | % | 1.05 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 6.00 | 3.30 | 5.20 | 4.25 | 2.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 3.20 | 4.20 | 3.70 | 2.70 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 2.25 | 3.20 | 2.73 | 1.75 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.35 | +36.85% | 0.14 | 50 | 1,753 | 0.74 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.30 | +0.14 | +87.50% | 0.04 | 200 | 5,089 | 0.24 | 0.79 | 0.74 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 55 | 802 | 0.52 | 0.07 | 0.26 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 5.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 556 | 2.22 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 381 | 0.83 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.15 | -50.00% | 0.01 | 23 | 203 | 0.50 | -0.21 | 0.74 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.77 | -0.93 | 0.26 | 0.00 | 9/9/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 1.60 | 1.80 | 1.70 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 2.65 | 2.80 | 2.73 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 14.00 | 3.60 | 3.80 | 3.70 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 15.00 | 4.60 | 4.80 | 4.70 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 16.00 | 5.60 | 5.80 | 5.70 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |