Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $15.14 as of 6/2/2026 1:48:39 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 | 12.40 | 13.90 | 13.15 | 13.20 | 0.00 | 0.00% | 6.58 | 0 | 9 | 9.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:48 AM EST |
| 3.00 | 11.50 | 12.90 | 12.20 | % | 4.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 4.00 | 10.50 | 11.90 | 11.20 | % | 2.80 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 5.00 | 9.50 | 10.80 | 10.15 | % | 2.03 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 6.00 | 8.50 | 9.80 | 9.15 | % | 1.53 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 7.00 | 7.50 | 8.90 | 8.20 | 8.15 | 0.00 | 0.00% | 1.17 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 10:58:48 AM EST |
| 8.00 | 6.50 | 7.90 | 7.20 | % | 0.90 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 9.00 | 5.50 | 6.90 | 6.20 | 6.20 | 0.00 | 0.00% | 0.69 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:58:48 AM EST |
| 10.00 | 4.50 | 5.70 | 5.10 | 5.45 | 0.00 | 0.00% | 0.51 | 0 | 313 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 10:58:48 AM EST |
| 11.00 | 4.10 | 4.70 | 4.40 | 4.21 | 0.00 | 0.00% | 0.40 | 0 | 118 | 1.69 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 10:58:48 AM EST |
| 12.00 | 2.80 | 3.80 | 3.30 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 991 | 1.49 | 0.97 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 10:58:48 AM EST |
| 13.00 | 1.90 | 2.65 | 2.28 | 2.64 | 0.00 | 0.00% | 0.18 | 0 | 281 | 1.00 | 0.90 | 0.09 | -0.02 | 5/19/2026 | 6/2/2026 10:58:48 AM EST |
| 14.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 1,036 | 0.63 | 0.77 | 0.15 | -0.02 | 6/1/2026 | 6/2/2026 10:58:48 AM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.08 | -8.43% | 0.06 | 40 | 1,185 | 0.65 | 0.59 | 0.20 | -0.03 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 6 | 436 | 0.60 | 0.39 | 0.20 | -0.03 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 59 | 982 | 0.61 | 0.23 | 0.15 | -0.02 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 242 | 0.59 | 0.12 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.90 | 0.05 | 0.06 | -0.01 | 5/18/2026 | 6/2/2026 10:58:48 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.23 | 0.02 | 0.03 | 0.00 | 5/19/2026 | 6/2/2026 10:58:48 AM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 6/2/2026 10:58:48 AM 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 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:48 AM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:48 AM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:48 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:48 AM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 10:58:48 AM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 132 | 2.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 207 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 10:58:48 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.56 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 6/2/2026 10:58:48 AM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.00 | -0.03 | 0.03 | -0.01 | 5/27/2026 | 6/2/2026 10:58:48 AM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 5 | 328 | 0.63 | -0.10 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 14.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 479 | 0.66 | -0.23 | 0.15 | -0.02 | 6/1/2026 | 6/2/2026 10:58:48 AM EST |
| 15.00 | 0.55 | 0.85 | 0.70 | 0.50 | -0.25 | -33.34% | 0.05 | 1 | 125 | 0.67 | -0.41 | 0.20 | -0.03 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 16.00 | 1.00 | 1.45 | 1.23 | 1.24 | -0.16 | -11.43% | 0.08 | 1 | 19 | 0.63 | -0.61 | 0.20 | -0.03 | 6/2/2026 | 6/2/2026 10:58:48 AM EST |
| 17.00 | 1.75 | 2.25 | 2.00 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.02 | -0.77 | 0.15 | -0.02 | 3/25/2026 | 6/2/2026 10:58:48 AM EST |
| 18.00 | 2.50 | 3.10 | 2.80 | 3.02 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.95 | -0.88 | 0.10 | -0.01 | 3/25/2026 | 6/2/2026 10:58:48 AM EST |
| 19.00 | 3.30 | 4.50 | 3.90 | % | 0.21 | 0 | 0 | 1.52 | -0.95 | 0.06 | -0.01 | 6/2/2026 10:58:48 AM EST | |||
| 20.00 | 4.30 | 5.50 | 4.90 | % | 0.25 | 0 | 0 | 1.69 | -0.98 | 0.03 | 0.00 | 6/2/2026 10:58:48 AM EST | |||
| 21.00 | 5.20 | 6.60 | 5.90 | % | 0.28 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:58:48 AM EST |