Options Chain for SMITH & WESSON BRANDS INC COM (SWBI) - $10.62 as of 1/9/2026 12:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 11.00 | 9.95 | 9.60 | 0.00 | 0.00% | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 7.90 | 10.00 | 8.95 | 8.50 | 0.00 | 0.00% | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:50 PM EST |
| 3.00 | 7.00 | 9.00 | 8.00 | 7.30 | 0.00 | 0.00% | 2.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 6.00 | 8.00 | 7.00 | 5.90 | 0.00 | 0.00% | 1.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 5.00 | 6.30 | 5.65 | 4.23 | 0.00 | 0.00% | 1.13 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0.78 | 0 | 9 | 4.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 3.10 | 4.50 | 3.80 | 3.17 | 0.00 | 0.00% | 0.54 | 0 | 14 | 4.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 2.10 | 3.60 | 2.85 | 2.85 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.73 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 1.35 | 2.10 | 1.73 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 303 | 1.77 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 0.88 | +0.21 | +31.35% | 0.09 | 111 | 3,488 | 0.91 | 0.96 | 0.18 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 154 | 1,547 | 0.33 | 0.31 | 0.77 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 130 | 1,127 | 0.62 | 0.01 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 645 | 1.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 1/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 712 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 986 | 3.74 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 85 | 4.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 30 | 5.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 881 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 267 | 0.95 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 1,330 | 0.63 | -0.04 | 0.18 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.10 | -25.00% | 0.03 | 33 | 204 | 0.29 | -0.69 | 0.77 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.95 | 1.70 | 1.33 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.54 | -0.99 | 0.04 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 1.95 | 2.65 | 2.30 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 2.70 | 4.10 | 3.40 | % | 0.24 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 3.70 | 5.10 | 4.40 | 6.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 4.70 | 6.10 | 5.40 | % | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.00 | 5.60 | 7.30 | 6.45 | 7.48 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 1/9/2026 3:59:50 PM EST |
| 18.00 | 6.60 | 8.30 | 7.45 | % | 0.41 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 19.00 | 7.60 | 9.30 | 8.45 | % | 0.44 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 20.00 | 8.60 | 10.30 | 9.45 | % | 0.47 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 22.00 | 10.20 | 11.90 | 11.05 | % | 0.50 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 25.00 | 13.90 | 14.90 | 14.40 | % | 0.58 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |