Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $13.80 as of 9/4/2026 6:55:54 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 | 9.30 | 10.20 | 9.75 | 11.38 | 0.00 | 0.00% | 3.25 | 0 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 8.30 | 9.20 | 8.75 | 11.20 | 0.00 | 0.00% | 2.19 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:51 PM EST |
| 5.00 | 7.30 | 8.30 | 7.80 | 8.60 | 0.00 | 0.00% | 1.56 | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 6.00 | 6.30 | 7.30 | 6.80 | % | 1.13 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 7.00 | 5.30 | 6.20 | 5.75 | % | 0.82 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 8.00 | 4.60 | 5.60 | 5.10 | 4.50 | -0.80 | -15.10% | 0.64 | 7 | 12 | 3.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 3.60 | 4.20 | 3.90 | 3.92 | +0.34 | +9.50% | 0.43 | 14 | 9 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 2.65 | 3.00 | 2.83 | 3.02 | +0.63 | +26.36% | 0.28 | 4 | 395 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 1.60 | 2.25 | 1.93 | 1.85 | +0.26 | +16.36% | 0.18 | 60 | 96 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 0.85 | 1.10 | 0.98 | 0.95 | 0.00 | 0.00% | 0.08 | 114 | 434 | 0.67 | 0.86 | 0.40 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 0.02 | 407 | 467 | 0.39 | 0.41 | 0.44 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 206 | 427 | 0.48 | 0.11 | 0.20 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 62 | 479 | 0.58 | 0.02 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 451 | 0.74 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 229 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 244 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 7 | 3.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 3 | 389 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.23 | -76.67% | 0.01 | 57 | 120 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.61 | -83.57% | 0.01 | 149 | 471 | 0.49 | -0.14 | 0.40 | 0.00 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.95 | -73.08% | 0.04 | 63 | 605 | 0.29 | -0.59 | 0.44 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 14.00 | 1.05 | 1.55 | 1.30 | 1.80 | -0.10 | -5.27% | 0.09 | 20 | 409 | 0.70 | -0.89 | 0.20 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 15.00 | 2.00 | 3.00 | 2.50 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 478 | 1.49 | -0.98 | 0.05 | 0.00 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 16.00 | 2.85 | 4.10 | 3.48 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 86 | 1.85 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 9/4/2026 3:59:51 PM EST |
| 17.00 | 3.90 | 5.10 | 4.50 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 30 | 2.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:51 PM EST |
| 18.00 | 4.90 | 5.90 | 5.40 | 2.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:51 PM EST |
| 19.00 | 5.90 | 7.10 | 6.50 | % | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 20.00 | 6.80 | 8.10 | 7.45 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 21.00 | 7.80 | 9.10 | 8.45 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 25.00 | 11.80 | 13.10 | 12.45 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 30.00 | 16.80 | 18.10 | 17.45 | % | 0.58 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 21.80 | 23.10 | 22.45 | % | 0.64 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |