Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.65 as of 4/10/2026 5:23:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.10 | 11.50 | 10.80 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 5.00 | 9.10 | 10.50 | 9.80 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 6.00 | 8.10 | 9.50 | 8.80 | 8.65 | 0.00 | 0.00% | 1.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 7.00 | 7.10 | 8.50 | 7.80 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 8.00 | 6.10 | 7.50 | 6.80 | % | 0.85 | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 9.00 | 5.10 | 6.50 | 5.80 | % | 0.64 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | 4.60 | 0.00 | 0.00% | 0.48 | 0 | 9 | 6.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:59 PM EST |
| 11.00 | 3.20 | 4.20 | 3.70 | % | 0.34 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 12.00 | 2.20 | 3.40 | 2.80 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 8 | 4.17 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 13.00 | 1.40 | 2.15 | 1.78 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 73 | 2.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 1.01 | +0.36 | +55.39% | 0.06 | 1 | 303 | 1.47 | 0.97 | 0.16 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 479 | 0.54 | 0.28 | 0.92 | -0.03 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 514 | 0.85 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 1 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 100 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.87 | -0.03 | 0.16 | -0.01 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.76 | -0.72 | 0.92 | -0.03 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 0.85 | 1.60 | 1.23 | % | 0.08 | 0 | 0 | 1.90 | -1.00 | 0.02 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 17.00 | 1.85 | 2.60 | 2.23 | % | 0.13 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 18.00 | 2.60 | 3.80 | 3.20 | % | 0.18 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 19.00 | 3.60 | 4.80 | 4.20 | % | 0.22 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |