Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $79.88 as of 1/3/2025 3:52:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 19.90 | 22.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 65.00 | 15.70 | 17.40 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.02 | 1/3/2025 3:59:51 PM EST | |||
| 70.00 | 11.80 | 12.10 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.88 | 0.02 | -0.03 | 12/31/2024 | 1/3/2025 3:59:51 PM EST |
| 72.50 | 9.60 | 10.70 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.82 | 0.02 | -0.04 | 12/20/2024 | 1/3/2025 3:59:51 PM EST |
| 75.00 | 6.30 | 8.00 | 7.40 | +0.49 | +7.10% | 17 | 17 | 0.35 | 0.75 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 77.50 | 6.00 | 6.20 | 5.41 | -0.69 | -11.32% | 2 | 13 | 0.34 | 0.67 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 80.00 | 4.50 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.58 | 0.04 | -0.05 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 82.50 | 3.20 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.48 | 0.04 | -0.04 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 85.00 | 2.20 | 2.45 | 2.35 | -0.10 | -4.09% | 16 | 58 | 0.32 | 0.38 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 87.50 | 1.45 | 1.60 | 1.45 | -0.05 | -3.34% | 43 | 71 | 0.31 | 0.28 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 90.00 | 0.90 | 1.15 | 0.94 | +0.02 | +2.18% | 37 | 137 | 0.31 | 0.21 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 95.00 | 0.35 | 0.50 | 0.40 | +0.05 | +14.29% | 1 | 85 | 0.32 | 0.10 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.35 | 0.15 | -0.05 | -25.00% | 8 | 14 | 0.32 | 0.04 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.02 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 1/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.05 | 0.01 | -0.02 | 12/30/2024 | 1/3/2025 3:59:51 PM EST |
| 70.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 106 | 0.37 | -0.12 | 0.02 | -0.03 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 72.50 | 1.00 | 1.15 | 1.27 | +0.12 | +10.44% | 1 | 35 | 0.36 | -0.18 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 75.00 | 1.55 | 1.70 | 1.60 | -0.28 | -14.90% | 7 | 226 | 0.35 | -0.25 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 77.50 | 0.45 | 2.45 | 2.40 | -0.30 | -11.12% | 1 | 25 | 0.26 | -0.33 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 80.00 | 1.40 | 3.50 | 3.30 | -0.52 | -13.62% | 9 | 72 | 0.34 | -0.42 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 82.50 | 4.40 | 4.70 | 4.71 | -0.09 | -1.88% | 1 | 32 | 0.33 | -0.52 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 85.00 | 5.70 | 6.20 | 6.53 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.62 | 0.04 | -0.04 | 1/2/2025 | 1/3/2025 3:59:51 PM EST |
| 87.50 | 7.70 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 44 | 0.32 | -0.72 | 0.04 | -0.04 | 12/30/2024 | 1/3/2025 3:59:51 PM EST |
| 90.00 | 8.40 | 12.10 | 10.18 | -0.06 | -0.59% | 1 | 72 | 0.37 | -0.79 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 3:59:51 PM EST |
| 95.00 | 13.90 | 15.40 | 14.42 | 0.00 | 0.00% | 0 | 85 | 0.48 | -0.90 | 0.02 | -0.02 | 12/27/2024 | 1/3/2025 3:59:51 PM EST |
| 100.00 | 17.20 | 19.80 | 18.92 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 12/26/2024 | 1/3/2025 3:59:51 PM EST |
| 105.00 | 23.30 | 25.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 110.00 | 27.20 | 30.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 115.00 | 32.90 | 36.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 120.00 | 37.40 | 41.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST | |||
| 125.00 | 42.90 | 46.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:51 PM EST |