Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $86.66 as of 2/4/2025 10:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.30 | 33.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 60.00 | 24.60 | 29.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 65.00 | 21.50 | 23.30 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 70.00 | 15.40 | 18.50 | % | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 12.50 | 13.10 | 11.10 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.86 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 10.50 | 11.00 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.81 | 0.02 | -0.03 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 8.60 | 9.00 | 8.87 | +2.77 | +45.41% | 1 | 9 | 0.41 | 0.74 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 5.40 | 7.20 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.67 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 5.20 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.58 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 87.50 | 4.10 | 4.30 | 4.21 | +1.01 | +31.57% | 279 | 15 | 0.38 | 0.49 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 3.00 | 3.20 | 3.10 | +0.70 | +29.17% | 8 | 46 | 0.37 | 0.40 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 92.50 | 2.15 | 2.30 | 2.18 | +0.48 | +28.24% | 2 | 43 | 0.37 | 0.32 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 1.50 | 1.60 | 1.52 | -0.82 | -35.05% | 13 | 80 | 0.36 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 1.00 | 1.15 | 0.98 | +0.21 | +27.28% | 1 | 8 | 0.36 | 0.19 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.80 | 0.72 | +0.17 | +30.91% | 4 | 457 | 0.36 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 1 | 51 | 0.36 | 0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.04 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 65.00 | 0.05 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 70.00 | 0.45 | 0.55 | 0.48 | -0.13 | -21.32% | 52 | 13 | 0.45 | -0.07 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.95 | 1.10 | 1.07 | -0.16 | -13.01% | 30 | 152 | 0.42 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 0.80 | 1.55 | 1.52 | -0.25 | -14.13% | 8 | 121 | 0.37 | -0.19 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 80.00 | 2.05 | 2.20 | 2.13 | -0.44 | -17.13% | 9 | 45 | 0.41 | -0.26 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 2.85 | 3.00 | 2.97 | -0.63 | -17.50% | 6 | 11 | 0.40 | -0.33 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 3.80 | 4.10 | 3.90 | -0.60 | -13.34% | 16 | 27 | 0.39 | -0.42 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 87.50 | 5.00 | 5.30 | 5.28 | -0.52 | -8.97% | 8 | 18 | 0.39 | -0.51 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 6.40 | 8.30 | 6.75 | -2.13 | -23.99% | 1 | 10 | 0.38 | -0.60 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 92.50 | 8.00 | 10.40 | % | 0 | 0 | 0.38 | -0.68 | 0.03 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 95.00 | 8.80 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.75 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 11.90 | 12.40 | % | 0 | 0 | 0.39 | -0.81 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 100.00 | 12.10 | 15.80 | 14.60 | -1.20 | -7.60% | 1 | 1 | 0.42 | -0.86 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 17.80 | 20.80 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 110.00 | 22.60 | 24.30 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 115.00 | 26.50 | 30.20 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 120.00 | 31.70 | 36.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST |