Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $73.27 as of 10/8/2025 4:45:16 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 | 40.80 | 44.90 | 42.85 | % | 1.43 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 32.50 | 38.30 | 42.50 | 40.40 | % | 1.24 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 35.00 | 35.80 | 40.00 | 37.90 | % | 1.08 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 37.50 | 33.40 | 37.50 | 35.45 | 21.40 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 30.90 | 35.00 | 32.95 | 37.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:53 PM EST |
| 42.50 | 28.40 | 32.50 | 30.45 | 33.42 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 27.10 | 29.70 | 28.40 | 23.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 24.60 | 27.50 | 26.05 | 26.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 22.30 | 25.00 | 23.65 | 28.50 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 19.00 | 22.50 | 20.75 | 17.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 17.50 | 19.90 | 18.70 | 19.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 14.70 | 17.00 | 15.85 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 12.50 | 14.40 | 13.45 | 14.10 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 10.30 | 10.60 | 10.45 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 162 | 0.64 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 7.50 | 8.10 | 7.80 | 8.54 | 0.00 | 0.00% | 0.12 | 0 | 521 | 0.98 | 0.96 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 5.50 | 5.80 | 5.65 | 5.78 | -1.52 | -20.83% | 0.08 | 1 | 544 | 0.54 | 0.90 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 3.40 | 3.80 | 3.60 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 624 | 0.39 | 0.77 | 0.07 | -0.08 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 1.80 | 1.95 | 1.88 | 2.35 | -0.75 | -24.20% | 0.03 | 13 | 467 | 0.36 | 0.55 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.80 | 0.95 | 0.88 | 1.14 | -0.14 | -10.94% | 0.01 | 2 | 1,237 | 0.37 | 0.32 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 77.50 | 0.05 | 0.45 | 0.25 | 0.38 | -0.12 | -24.00% | 0.00 | 52 | 2,609 | 0.39 | 0.15 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.01 | +4.17% | 0.00 | 40 | 1,510 | 0.41 | 0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 12 | 1,026 | 0.48 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 32 | 793 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 2,334 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.37 | +1,233.34% | 0.00 | 14 | 273 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.38 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.66 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 10/8/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 10/8/2025 3:59:53 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 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.83 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 473 | 2.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 210 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.14 | -43.75% | 0.00 | 15 | 430 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 748 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 948 | 1.03 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 491 | 0.47 | -0.04 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 12 | 567 | 0.42 | -0.10 | 0.04 | -0.06 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.55 | 0.70 | 0.63 | 0.64 | -0.01 | -1.54% | 0.01 | 88 | 1,018 | 0.38 | -0.23 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 72.50 | 1.35 | 1.55 | 1.45 | 1.40 | -0.02 | -1.41% | 0.02 | 13 | 655 | 0.36 | -0.45 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 2.70 | 4.40 | 3.55 | 2.66 | +0.56 | +26.67% | 0.05 | 1 | 384 | 0.79 | -0.68 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 77.50 | 4.40 | 5.50 | 4.95 | 4.70 | +0.70 | +17.50% | 0.06 | 15 | 260 | 0.55 | -0.85 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 80.00 | 6.80 | 9.20 | 8.00 | 7.09 | +1.39 | +24.39% | 0.10 | 15 | 169 | 1.02 | -0.95 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 82.50 | 9.00 | 11.50 | 10.25 | 9.40 | +0.20 | +2.18% | 0.12 | 15 | 65 | 1.12 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 85.00 | 10.70 | 12.60 | 11.65 | 11.85 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.79 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 87.50 | 13.20 | 15.10 | 14.15 | 14.21 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.89 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 90.00 | 15.30 | 17.60 | 16.45 | 14.89 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.99 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 92.50 | 17.80 | 20.10 | 18.95 | 16.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 95.00 | 20.10 | 22.80 | 21.45 | 19.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 97.50 | 22.70 | 25.20 | 23.95 | 19.61 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:53 PM EST |
| 100.00 | 25.20 | 27.70 | 26.45 | 19.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 10/8/2025 3:59:53 PM EST |
| 105.00 | 30.70 | 32.70 | 31.70 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 110.00 | 35.20 | 37.80 | 36.50 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 115.00 | 40.30 | 42.70 | 41.50 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 120.00 | 45.10 | 47.90 | 46.50 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 125.00 | 50.70 | 52.90 | 51.80 | % | 0.41 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 130.00 | 55.40 | 57.90 | 56.65 | % | 0.44 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |