Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $67.19 as of 11/24/2025 9:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.40 | 39.40 | 37.40 | 26.60 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/24/2025 4:00:03 PM EST |
| 32.50 | 32.90 | 36.90 | 34.90 | % | 1.07 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 35.00 | 30.40 | 34.40 | 32.40 | 25.40 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 11/24/2025 4:00:03 PM EST |
| 37.50 | 27.90 | 31.90 | 29.90 | 37.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/24/2025 4:00:03 PM EST |
| 40.00 | 25.40 | 29.10 | 27.25 | 27.24 | -0.96 | -3.41% | 0.68 | 2 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 42.50 | 22.90 | 26.90 | 24.90 | 32.24 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/24/2025 4:00:03 PM EST |
| 45.00 | 20.50 | 24.40 | 22.45 | 28.31 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/24/2025 4:00:03 PM EST |
| 47.50 | 18.00 | 21.90 | 19.95 | 16.70 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/24/2025 4:00:03 PM EST |
| 50.00 | 15.50 | 19.40 | 17.45 | 20.40 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.97 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 4:00:03 PM EST |
| 52.50 | 13.20 | 15.90 | 14.55 | 18.95 | 0.00 | 0.00% | 0.28 | 0 | 546 | 0.69 | 0.98 | 0.01 | 0.00 | 10/24/2025 | 11/24/2025 4:00:03 PM EST |
| 55.00 | 12.10 | 12.90 | 12.50 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.51 | 0.93 | 0.02 | -0.01 | 10/14/2025 | 11/24/2025 4:00:03 PM EST |
| 57.50 | 9.80 | 10.70 | 10.25 | 13.60 | 0.00 | 0.00% | 0.18 | 0 | 1,126 | 0.45 | 0.87 | 0.02 | -0.01 | 10/22/2025 | 11/24/2025 4:00:03 PM EST |
| 60.00 | 8.00 | 8.60 | 8.30 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 733 | 0.42 | 0.79 | 0.03 | -0.02 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 62.50 | 5.00 | 7.30 | 6.15 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 209 | 0.36 | 0.71 | 0.04 | -0.03 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 65.00 | 4.40 | 5.00 | 4.70 | 4.70 | -0.05 | -1.06% | 0.07 | 8 | 547 | 0.38 | 0.60 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 67.50 | 3.20 | 3.60 | 3.40 | 3.40 | +0.10 | +3.03% | 0.05 | 14 | 340 | 0.37 | 0.49 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 70.00 | 2.20 | 2.90 | 2.55 | 2.35 | +0.12 | +5.39% | 0.04 | 36 | 759 | 0.38 | 0.38 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 72.50 | 0.45 | 1.70 | 1.08 | 1.49 | +0.02 | +1.37% | 0.01 | 30 | 864 | 0.29 | 0.28 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 75.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.08 | -8.00% | 0.01 | 121 | 866 | 0.35 | 0.19 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 1.30 | 0.65 | 0.62 | +0.22 | +55.00% | 0.01 | 180 | 283 | 0.45 | 0.13 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.00 | 65 | 1,190 | 0.34 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 82.50 | 0.10 | 0.50 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 109 | 407 | 0.35 | 0.05 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.46 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 1,388 | 0.78 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,571 | 0.39 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 1.65 | 0.83 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.79 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 459 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 692 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 11/24/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 11/24/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/24/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/24/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.73 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 366 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/24/2025 4:00:03 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 914 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 467 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/24/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 1.95 | 0.98 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:03 PM EST |
| 50.00 | 0.20 | 1.30 | 0.75 | 0.25 | -0.42 | -62.69% | 0.01 | 2 | 2,944 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 52.50 | 0.25 | 1.40 | 0.83 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.43 | -0.02 | 0.01 | 0.00 | 11/17/2025 | 11/24/2025 4:00:03 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.73 | -0.12 | -14.12% | 0.01 | 1 | 1,227 | 0.42 | -0.07 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 57.50 | 0.05 | 1.10 | 0.58 | 1.08 | -0.12 | -10.00% | 0.01 | 3 | 266 | 0.40 | -0.13 | 0.02 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 60.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.35 | -21.22% | 0.02 | 30 | 1,488 | 0.39 | -0.21 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 62.50 | 1.85 | 2.05 | 1.95 | 1.85 | -0.59 | -24.18% | 0.03 | 6 | 1,566 | 0.37 | -0.29 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 65.00 | 2.70 | 3.90 | 3.30 | 2.85 | -0.64 | -18.34% | 0.05 | 5 | 886 | 0.41 | -0.40 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 67.50 | 3.80 | 4.20 | 4.00 | 4.10 | -2.72 | -39.89% | 0.06 | 1 | 374 | 0.35 | -0.51 | 0.04 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 70.00 | 5.20 | 5.60 | 5.40 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 944 | 0.34 | -0.62 | 0.04 | -0.03 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 72.50 | 6.70 | 7.60 | 7.15 | 8.06 | -3.14 | -28.04% | 0.10 | 1 | 223 | 0.33 | -0.72 | 0.04 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 75.00 | 9.00 | 10.80 | 9.90 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 646 | 0.42 | -0.81 | 0.03 | -0.02 | 11/19/2025 | 11/24/2025 4:00:03 PM EST |
| 77.50 | 9.40 | 12.80 | 11.10 | 12.70 | +1.80 | +16.52% | 0.14 | 1 | 190 | 0.40 | -0.87 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 80.00 | 12.90 | 15.10 | 14.00 | 14.45 | 0.00 | 0.00% | 0.17 | 0 | 976 | 0.59 | -0.92 | 0.02 | -0.01 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 82.50 | 15.20 | 17.70 | 16.45 | 17.33 | 0.00 | 0.00% | 0.20 | 0 | 261 | 0.66 | -0.95 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 85.00 | 16.40 | 20.40 | 18.40 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 105 | 0.74 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 87.50 | 18.90 | 22.80 | 20.85 | 21.80 | +6.40 | +41.56% | 0.24 | 1 | 82 | 0.78 | -0.98 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 90.00 | 21.40 | 25.30 | 23.35 | 22.65 | 0.00 | 0.00% | 0.26 | 0 | 553 | 0.83 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:03 PM EST |
| 92.50 | 23.90 | 27.80 | 25.85 | 22.46 | 0.00 | 0.00% | 0.28 | 0 | 282 | 0.88 | -0.99 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 4:00:03 PM EST |
| 95.00 | 26.40 | 30.30 | 28.35 | 32.95 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:03 PM EST |
| 97.50 | 28.90 | 32.80 | 30.85 | 32.33 | 0.00 | 0.00% | 0.32 | 0 | 104 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 100.00 | 31.40 | 35.30 | 33.35 | 35.45 | 0.00 | 0.00% | 0.33 | 0 | 61 | 1.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:03 PM EST |
| 105.00 | 36.40 | 40.30 | 38.35 | 39.39 | 0.00 | 0.00% | 0.37 | 0 | 55 | 1.08 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 4:00:03 PM EST |
| 110.00 | 41.40 | 45.50 | 43.45 | 51.35 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 11/24/2025 4:00:03 PM EST |
| 115.00 | 46.40 | 50.40 | 48.40 | 38.48 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 11/24/2025 4:00:03 PM EST |
| 120.00 | 51.30 | 55.40 | 53.35 | 58.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/24/2025 4:00:03 PM EST |
| 125.00 | 56.30 | 60.40 | 58.35 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 130.00 | 61.30 | 65.30 | 63.30 | 25.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/24/2025 4:00:03 PM EST |
| 135.00 | 66.40 | 70.30 | 68.35 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 140.00 | 71.40 | 75.30 | 73.35 | 46.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 11/24/2025 4:00:03 PM EST |
| 145.00 | 76.40 | 80.30 | 78.35 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 150.00 | 81.40 | 85.30 | 83.35 | % | 0.56 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 155.00 | 86.40 | 90.30 | 88.35 | % | 0.57 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 160.00 | 91.30 | 95.30 | 93.30 | % | 0.58 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST |