Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $77.53 as of 8/22/2025 8:44:30 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 | 45.80 | 49.10 | 47.45 | % | 1.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 43.30 | 46.70 | 45.00 | % | 1.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 40.80 | 44.70 | 42.75 | % | 1.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 38.30 | 42.20 | 40.25 | 21.40 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 35.80 | 39.40 | 37.60 | 37.50 | +12.40 | +49.41% | 0.94 | 1 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 33.30 | 37.20 | 35.25 | 33.42 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 30.80 | 34.70 | 32.75 | 23.10 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 28.30 | 32.20 | 30.25 | 15.00 | 0.00 | 0.00% | 0.64 | 0 | 31 | 1.24 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 26.70 | 29.60 | 28.15 | 20.81 | 0.00 | 0.00% | 0.56 | 0 | 21 | 0.93 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 24.10 | 26.10 | 25.10 | 17.29 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 21.10 | 23.30 | 22.20 | 15.55 | 0.00 | 0.00% | 0.40 | 0 | 66 | 0.70 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 19.20 | 20.70 | 19.95 | 10.53 | 0.00 | 0.00% | 0.35 | 0 | 101 | 0.43 | 0.97 | 0.01 | -0.01 | 6/23/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 17.00 | 17.80 | 17.40 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 147 | 0.32 | 0.95 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 14.80 | 15.40 | 15.10 | 14.20 | +2.90 | +25.67% | 0.24 | 1 | 166 | 0.35 | 0.93 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 11.80 | 13.90 | 12.85 | 11.80 | +1.92 | +19.44% | 0.20 | 1 | 542 | 0.36 | 0.89 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 10.60 | 10.90 | 10.75 | 10.65 | +0.85 | +8.68% | 0.16 | 6 | 517 | 0.38 | 0.84 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 8.10 | 8.90 | 8.50 | 9.00 | +3.35 | +59.30% | 0.12 | 7 | 615 | 0.33 | 0.78 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 6.70 | 7.10 | 6.90 | 7.00 | +1.70 | +32.08% | 0.10 | 9 | 500 | 0.35 | 0.71 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.40 | +2.40 | +80.00% | 0.07 | 179 | 1,211 | 0.33 | 0.61 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 3.70 | 4.00 | 3.85 | 4.05 | +1.95 | +92.86% | 0.05 | 181 | 437 | 0.33 | 0.51 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 2.75 | 3.00 | 2.88 | 2.90 | +1.37 | +89.55% | 0.04 | 116 | 797 | 0.34 | 0.42 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 1.95 | 2.20 | 2.08 | 2.08 | +1.08 | +108.00% | 0.03 | 44 | 700 | 0.34 | 0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.55 | +64.71% | 0.02 | 26 | 600 | 0.33 | 0.25 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.60 | +133.34% | 0.01 | 2 | 1,294 | 0.34 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.40 | +133.34% | 0.01 | 17 | 220 | 0.34 | 0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.33 | -38.83% | 0.01 | 1 | 91 | 0.35 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.37 | 0.07 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.38 | 0.05 | 0.01 | -0.01 | 6/9/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.16 | -1.14 | -87.70% | 0.00 | 2 | 167 | 0.42 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.02 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/22/2025 4:00:01 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 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 357 | 1.32 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 281 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.10 | 1.05 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 748 | 0.42 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.25 | -50.00% | 0.01 | 2 | 576 | 0.43 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.40 | -50.00% | 0.01 | 11 | 924 | 0.40 | -0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.48 | -42.48% | 0.01 | 11 | 414 | 0.38 | -0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 67.50 | 0.85 | 1.05 | 0.95 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.37 | -0.16 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 1.25 | 1.50 | 1.38 | 1.37 | -1.16 | -45.85% | 0.02 | 12 | 462 | 0.35 | -0.22 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 72.50 | 1.90 | 2.30 | 2.10 | 2.05 | -1.63 | -44.30% | 0.03 | 11 | 338 | 0.35 | -0.29 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 2.85 | 3.10 | 2.98 | 2.95 | -1.15 | -28.05% | 0.04 | 1 | 139 | 0.34 | -0.39 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 77.50 | 3.90 | 4.40 | 4.15 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.33 | -0.49 | 0.04 | -0.03 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 5.40 | 5.70 | 5.55 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.33 | -0.58 | 0.04 | -0.03 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 82.50 | 7.10 | 7.40 | 7.25 | 16.92 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.33 | -0.67 | 0.04 | -0.03 | 6/24/2025 | 8/22/2025 4:00:01 PM EST |
| 85.00 | 8.40 | 10.00 | 9.20 | 11.15 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.34 | -0.75 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 87.50 | 10.50 | 11.70 | 11.10 | 19.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.32 | -0.81 | 0.03 | -0.02 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 90.00 | 13.40 | 13.70 | 13.55 | 15.99 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.36 | -0.86 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 92.50 | 14.60 | 16.80 | 15.70 | 16.73 | -10.87 | -39.39% | 0.17 | 3 | 7 | 0.51 | -0.90 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 95.00 | 16.30 | 20.00 | 18.15 | 28.25 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.64 | -0.93 | 0.01 | -0.01 | 6/26/2025 | 8/22/2025 4:00:01 PM EST |
| 97.50 | 19.20 | 22.60 | 20.90 | 27.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | -0.95 | 0.01 | -0.01 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 100.00 | 21.30 | 25.00 | 23.15 | 19.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.01 | 3/18/2025 | 8/22/2025 4:00:01 PM EST |
| 105.00 | 27.10 | 29.90 | 28.50 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 110.00 | 31.60 | 34.70 | 33.15 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 115.00 | 36.80 | 39.90 | 38.35 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 42.20 | 44.90 | 43.55 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 47.40 | 49.90 | 48.65 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 52.40 | 54.90 | 53.65 | % | 0.41 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |