SWBI · Smith & Wesson Brands, Inc. · Options Chain

Track SWBI — free

$13.00 -0.20 (-1.51%)

Russell 2000 member Rebalance outlook locked

Market Cap

$582.92M

44.84M

Options Chain

Underlying $13.00 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 3 days to expiry · 44 contracts · mixed daily-bar sessions · Mar 20, 2026–Sep 15, 2026; 10 unknown

Put / call OI

0.72

Balanced positioning

Open interest

5,952

as of Sep 11, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$0.00 below spot

ATM implied vol

45.2%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Dec 18 94d Jan 15 122d Mar 19 185d Jan 21 493d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
5	2	—	—	$9.50	$10.80	$10.13		$0.04	$0.00	$0.30	—	—	2	1
Call · $3 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:56:31.167 UTC Last $10.13 Breakeven $13.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 11, 2026 Model this call Put · $3 Daily-bar session Jul 22, 2026 Quote as of 2026-09-15 19:59:52.329 UTC Last $0.04 Breakeven $2.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this put
1	1	—	—	$8.40	$9.80	$9.10		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:55:54.929 UTC Last $9.10 Breakeven $13.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-15 19:59:52.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$7.70	$8.30	$8.10		$0.10	$0.00	$0.30	—	—	7	7
Call · $5 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:56:31.167 UTC Last $8.10 Breakeven $13.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this call Put · $5 Daily-bar session Mar 20, 2026 Quote as of 2026-09-15 19:59:54.857 UTC Last $0.10 Breakeven $4.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 11, 2026 Model this put
—	2	—	—	$6.50	$7.50	$7.12		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:55:23.061 UTC Last $7.12 Breakeven $13.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-15 19:58:45.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$5.40	$6.30	$6.10		$0.01	$0.00	$0.05	—	—	1	13
Call · $7 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:58:48.254 UTC Last $6.10 Breakeven $13.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $7 Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:50:11.369 UTC Last $0.01 Breakeven $6.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 11, 2026 Model this put
12	7	—	—	$4.50	$5.30	$4.50		$0.21	$0.00	$0.30	—	—	2	6
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-15 19:59:59.356 UTC Last $4.50 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $8 Daily-bar session May 29, 2026 Quote as of 2026-09-15 19:59:54.857 UTC Last $0.21 Breakeven $7.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 11, 2026 Model this put
12	1	—	—	$3.60	$4.40	$4.12		$0.05	$0.00	$0.05	—	—	1	14
Call · $9 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:18.041 UTC Last $4.12 Breakeven $13.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 11, 2026 Model this call Put · $9 Daily-bar session Jun 26, 2026 Quote as of 2026-09-15 19:50:10.977 UTC Last $0.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 11, 2026 Model this put
393	1	—	—	$2.45	$3.70	$3.00		$0.05	$0.00	$0.15	—	—	1	373
Call · $10 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:54.857 UTC Last $3.00 Breakeven $13.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 OI effective date Sep 11, 2026 Model this call Put · $10 Daily-bar session Sep 10, 2026 Quote as of 2026-09-15 19:59:59.352 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 373 OI effective date Sep 11, 2026 Model this put
105	6	—	—	$1.80	$2.20	$2.34		$0.03	$0.00	$0.15	—	—	15	76
Call · $11 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-15 19:59:51.976 UTC Last $2.34 Breakeven $13.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 11, 2026 Model this call Put · $11 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:59.352 UTC Last $0.03 Breakeven $10.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 11, 2026 Model this put
387	16	60.1%	0.934	$0.90	$1.15	$1.00		$0.08	$0.00	$0.20	—	—	1	399
Call · $12 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.335 UTC Last $1.00 Breakeven $13.00 Implied vol 60.1% Delta 0.934 ≈93% ITM Gamma 0.182 Theta -0.016 Vega 0.002 Open interest 387 OI effective date Sep 11, 2026 Model this call Put · $12 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.359 UTC Last $0.08 Breakeven $11.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 399 OI effective date Sep 11, 2026 Model this put
204	89	42.1%	0.511	$0.15	$0.25	$0.20		$0.26	$0.10	$0.35	-0.488	48.3%	4	605
Call · $13 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:55.789 UTC Last $0.20 Breakeven $13.20 Implied vol 42.1% Delta 0.511 ≈51% ITM Gamma 0.804 Theta -0.034 Vega 0.005 Open interest 204 OI effective date Sep 11, 2026 Model this call Put · $13 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:58.951 UTC Last $0.26 Breakeven $12.74 Implied vol 48.3% Delta -0.488 ≈49% ITM Gamma 0.7 Theta -0.037 Vega 0.005 Open interest 605 OI effective date Sep 11, 2026 Model this put
Underlying $13.00
426	42	—	—	$0.00	$0.05	$0.05		$1.08	$0.80	$1.40	-0.811	88.4%	42	409
Call · $14 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 17:08:04.306 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 426 OI effective date Sep 11, 2026 Model this call Put · $14 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:54.857 UTC Last $1.08 Breakeven $12.92 Implied vol 88.4% Delta -0.811 ≈81% ITM Gamma 0.26 Theta -0.046 Vega 0.003 Open interest 409 OI effective date Sep 11, 2026 Model this put
428	8	—	—	$0.00	$0.05	$0.05		$1.15	$1.80	$2.40	—	—	1	478
Call · $15 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 13:30:28.273 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 428 OI effective date Sep 11, 2026 Model this call Put · $15 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-15 19:59:54.857 UTC Last $1.15 Breakeven $13.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 478 OI effective date Sep 11, 2026 Model this put
453	3	—	—	$0.00	$0.05	$0.05		$2.85	$2.35	$3.80	—	—	1	87
Call · $16 Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 17:35:11.982 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 453 OI effective date Sep 11, 2026 Model this call Put · $16 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-15 19:59:54.726 UTC Last $2.85 Breakeven $13.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 11, 2026 Model this put
229	1	—	—	$0.00	$0.25	$0.01		$2.55	$3.40	$4.60	—	—	1	30
Call · $17 Daily-bar session Sep 14, 2026 Quote as of 2026-09-15 19:59:59.359 UTC Last $0.01 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 11, 2026 Model this call Put · $17 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-15 19:59:59.356 UTC Last $2.55 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 11, 2026 Model this put
240	1	—	—	$0.00	$0.30	$0.05		$2.80	$4.40	$5.60	—	—	2	2
Call · $18 Daily-bar session Sep 15, 2026 Quote as of 2026-09-15 19:59:59.358 UTC Last $0.05 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 11, 2026 Model this call Put · $18 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-15 19:59:59.357 UTC Last $2.80 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 11, 2026 Model this put
140	1	—	—	$0.00	$0.05	$0.04		—	$5.30	$6.80	—	—	—	—
Call · $19 Daily-bar session Aug 31, 2026 Quote as of 2026-09-15 17:08:20.198 UTC Last $0.04 Breakeven $19.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 11, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
326	1	—	—	$0.00	$0.05	$0.05		—	$6.30	$7.80	—	—	—	—
Call · $20 Daily-bar session Aug 28, 2026 Quote as of 2026-09-15 17:02:03.932 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 326 OI effective date Sep 11, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
83	1	—	—	$0.00	$0.05	$0.05		—	$7.30	$8.70	—	—	—	—
Call · $21 Daily-bar session Aug 26, 2026 Quote as of 2026-09-15 18:48:10.190 UTC Last $0.05 Breakeven $21.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 11, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.21		—	$11.30	$12.80	—	—	—	—
Call · $25 Daily-bar session Jun 18, 2026 Quote as of 2026-09-15 17:34:40.880 UTC Last $0.21 Breakeven $25.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 11, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$16.30	$17.80	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-15 19:58:49.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$21.30	$22.80	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-15 19:59:59.454 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-15 19:55:11.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 20, 2026–Sep 15, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1092796 CUSIP 831754106 13F (30d) 10 filings 10 filers Visit website Investor relations