SWBI Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.66

Change

-0.23

Open

14.02

Previous

13.89

High

14.04

Low

13.54

Bid

-

Ask

-

Volume

457,556

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.394

Hist Vol

0.427

Opt Volume

230

Open Int

19,930

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SWBI 261120C00006000	7.10	8.40	8.35	7.74	0	4	S	6.00	—	—	—	—	—	—	—	—
SWBI 261120C00012000	1.50	2.15	1.95	1.86	0	2	S	12.00	SWBI 261120P00012000	0.05	0.15	0.11	0.05	0	22	S
SWBI 261120C00013000	0.75	1.20	0.93	1.05	0	1	S	13.00	SWBI 261120P00013000	0.15	0.25	0.18	0.22	4	25	S
SWBI 261120C00014000	0.35	0.40	0.35	0.48	142	134	S	14.00	SWBI 261120P00014000	0.45	0.80	0.60	0.65	1	137	S
SWBI 261120C00015000	0.05	0.15	0.11	0.18	4	344	S	15.00	SWBI 261120P00015000	1.15	1.55	0.98	1.33	0	2	S
SWBI 261120C00016000	0.00	2.60	0.05	0.05	0	190	S	16.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SWBI 261218C00011000	2.65	3.40	4.00	3.43	0	1	S	11.00	SWBI 261218P00011000	0.05	0.40	0.20	0.02	0	52	S
SWBI 261218C00012000	1.95	2.50	3.10	2.56	0	3	S	12.00	SWBI 261218P00012000	0.20	0.50	0.43	0.09	0	118	S
SWBI 261218C00013000	1.25	1.70	2.02	1.80	0	118	S	13.00	SWBI 261218P00013000	0.50	0.85	0.40	0.26	1	60	S
SWBI 261218C00014000	0.75	1.00	1.10	1.17	0	83	S	14.00	SWBI 261218P00014000	1.10	1.35	1.28	0.56	0	108	S
SWBI 261218C00015000	0.45	0.60	0.50	0.71	11	463	S	15.00	SWBI 261218P00015000	1.55	2.10	1.10	1.03	0	24	S
SWBI 261218C00016000	0.20	0.35	0.27	0.40	24	196	S	16.00	SWBI 261218P00016000	2.50	2.90	2.00	1.66	0	8	S

Below are few quick-links for most popular options chains: