Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $14.98 as of 7/23/2026 9:31:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.90 | 9.30 | 8.60 | 9.30 | 0.00 | 0.00% | 1.43 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 7.00 | 7.00 | 8.30 | 7.65 | 8.20 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 8.00 | 5.90 | 7.30 | 6.60 | 7.65 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 9.00 | 4.90 | 6.30 | 5.60 | % | 0.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 10.00 | 4.00 | 5.50 | 4.75 | 5.14 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:03 PM EST |
| 11.00 | 3.00 | 4.50 | 3.75 | % | 0.34 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 12.00 | 2.20 | 3.30 | 2.75 | % | 0.23 | 0 | 0 | 1.10 | 0.97 | 0.05 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 13.00 | 1.60 | 2.10 | 1.85 | % | 0.14 | 0 | 0 | 0.68 | 0.87 | 0.13 | -0.01 | 7/22/2026 4:00:03 PM EST | |||
| 14.00 | 0.85 | 1.25 | 1.05 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.35 | 0.71 | 0.22 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.33 | 0.47 | 0.26 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 16.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.39 | 0.25 | 0.20 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.42 | 0.12 | 0.11 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.48 | 0.05 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/22/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/22/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.03 | 0.05 | -0.01 | 7/16/2026 | 7/22/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | -0.13 | 0.13 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 14.00 | 0.25 | 0.55 | 0.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.44 | -0.29 | 0.22 | -0.01 | 7/22/2026 | 7/22/2026 4:00:03 PM EST |
| 15.00 | 0.60 | 0.95 | 0.78 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.37 | -0.53 | 0.26 | -0.01 | 7/21/2026 | 7/22/2026 4:00:03 PM EST |
| 16.00 | 1.25 | 1.90 | 1.58 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.63 | -0.75 | 0.20 | -0.01 | 7/14/2026 | 7/22/2026 4:00:03 PM EST |
| 17.00 | 1.85 | 2.80 | 2.33 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.73 | -0.88 | 0.11 | -0.01 | 7/10/2026 | 7/22/2026 4:00:03 PM EST |
| 18.00 | 2.60 | 4.20 | 3.40 | % | 0.19 | 0 | 0 | 1.17 | -0.95 | 0.06 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 19.00 | 3.80 | 4.70 | 4.25 | % | 0.22 | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 20.00 | 4.80 | 6.10 | 5.45 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 21.00 | 5.80 | 6.90 | 6.35 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 22.00 | 6.80 | 7.90 | 7.35 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 25.00 | 9.80 | 11.10 | 10.45 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 30.00 | 14.80 | 15.90 | 15.35 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST | |||
| 35.00 | 19.80 | 20.90 | 20.35 | % | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:03 PM EST |