Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $75.68 as of 12/15/2025 11:56:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.90 | 36.30 | 35.10 | % | 0.88 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 42.50 | 31.40 | 33.80 | 32.60 | % | 0.77 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 45.00 | 29.00 | 31.30 | 30.15 | % | 0.67 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 47.50 | 26.40 | 28.80 | 27.60 | % | 0.58 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 50.00 | 23.90 | 26.30 | 25.10 | % | 0.50 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 55.00 | 18.90 | 21.30 | 20.10 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 16.30 | 18.80 | 17.55 | % | 0.31 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 60.00 | 14.00 | 15.10 | 14.55 | 11.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 11.60 | 12.60 | 12.10 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 8.80 | 10.10 | 9.45 | 9.45 | -2.10 | -18.19% | 0.15 | 1 | 66 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 5.10 | 8.90 | 7.00 | 6.85 | -2.29 | -25.06% | 0.10 | 6 | 1,808 | 1.59 | 0.96 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 4.30 | 5.30 | 4.80 | 5.30 | -0.60 | -10.17% | 0.07 | 8 | 462 | 0.85 | 0.88 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 2.20 | 2.60 | 2.40 | 2.50 | -1.30 | -34.22% | 0.03 | 31 | 1,057 | 0.45 | 0.70 | 0.10 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.80 | 1.10 | 0.95 | 0.94 | -0.86 | -47.78% | 0.01 | 21 | 2,425 | 0.43 | 0.41 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 0.05 | 0.40 | 0.23 | 0.30 | -0.45 | -60.00% | 0.00 | 16 | 1,344 | 0.44 | 0.17 | 0.08 | -0.11 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 470 | 0.46 | 0.05 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.01 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.59 | +0.54 | +1,080.00% | 0.01 | 2 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 215 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 893 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 239 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 720 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 33 | 432 | 0.56 | -0.04 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 30 | 204 | 0.47 | -0.12 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 0.55 | 0.75 | 0.65 | 0.60 | +0.18 | +42.86% | 0.01 | 14 | 113 | 0.43 | -0.30 | 0.10 | -0.14 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 1.60 | 1.80 | 1.70 | 1.65 | +0.40 | +32.00% | 0.02 | 16 | 70 | 0.39 | -0.59 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 2.85 | 3.90 | 3.38 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.83 | 0.08 | -0.11 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 3.80 | 6.10 | 4.95 | 9.39 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.68 | -0.95 | 0.03 | -0.05 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 6.30 | 8.50 | 7.40 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 85.00 | 9.70 | 11.20 | 10.45 | 10.32 | +1.23 | +13.54% | 0.12 | 42 | 56 | 1.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 13.80 | 16.00 | 14.90 | 24.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 18.80 | 21.00 | 19.90 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 100.00 | 23.80 | 26.00 | 24.90 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST |