Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $8.29 as of 8/13/2025 9:19:23 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 | 4.60 | 5.80 | 5.20 | 5.00 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 4.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 1.05 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 5.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 6.00 | 1.85 | 2.60 | 2.23 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 7.00 | 1.25 | 1.40 | 1.33 | 1.27 | +0.04 | +3.26% | 0.19 | 1 | 77 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.09 | +42.86% | 0.02 | 279 | 623 | 0.68 | 0.86 | 0.79 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 1,310 | 1.05 | 0.00 | 0.05 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 178 | 8.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 881 | 1.13 | -0.14 | 0.79 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.31 | -30.40% | 0.08 | 3 | 26 | 1.30 | -1.00 | 0.05 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 1.55 | 1.80 | 1.68 | 1.86 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |
| 11.00 | 2.65 | 2.85 | 2.75 | 2.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 12.00 | 3.60 | 3.80 | 3.70 | 3.43 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:56 PM EST |
| 13.00 | 4.60 | 4.80 | 4.70 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 5.60 | 5.80 | 5.70 | % | 0.41 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 6.60 | 6.80 | 6.70 | % | 0.45 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 16.00 | 7.60 | 7.80 | 7.70 | % | 0.48 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 17.00 | 8.60 | 8.80 | 8.70 | % | 0.51 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 18.00 | 9.60 | 9.80 | 9.70 | % | 0.54 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 19.00 | 10.60 | 10.80 | 10.70 | % | 0.56 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |