Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $87.95 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.60 | 45.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 38.00 | 42.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 35.70 | 40.50 | 31.11 | 0.00 | 0.00% | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 30.90 | 35.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 60.00 | 25.90 | 30.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 65.00 | 22.30 | 24.30 | 22.10 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 17.50 | 19.80 | 16.00 | 0.00 | 0.00% | 0 | 55 | 0.66 | 0.95 | 0.01 | -0.01 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 15.20 | 17.40 | 18.03 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.92 | 0.01 | -0.01 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 13.00 | 15.10 | 15.92 | 0.00 | 0.00% | 0 | 49 | 0.41 | 0.89 | 0.02 | -0.02 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 10.90 | 12.40 | 11.00 | -0.10 | -0.91% | 1 | 46 | 0.39 | 0.84 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 8.90 | 9.20 | 8.91 | 0.00 | 0.00% | 0 | 131 | 0.32 | 0.78 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 7.00 | 7.30 | 6.98 | 0.00 | 0.00% | 0 | 275 | 0.31 | 0.71 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 5.30 | 5.60 | 7.10 | +0.40 | +5.97% | 1 | 251 | 0.30 | 0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 3.90 | 4.20 | 3.94 | -1.03 | -20.73% | 15 | 254 | 0.29 | 0.53 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 2.75 | 4.80 | 2.85 | -0.65 | -18.58% | 40 | 494 | 0.28 | 0.42 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 1.85 | 2.00 | 1.80 | -0.51 | -22.08% | 144 | 1,140 | 0.28 | 0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.30 | 1.35 | -0.13 | -8.79% | 54 | 391 | 0.28 | 0.24 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 0.75 | 0.85 | 0.85 | -0.11 | -11.46% | 1 | 511 | 0.27 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 0.45 | 0.55 | 0.45 | -0.22 | -32.84% | 11 | 1,762 | 0.27 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 610 | 0.29 | 0.07 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.40 | 0.24 | -0.07 | -22.59% | 1 | 450 | 0.33 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1,056 | 0.59 | 0.01 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 417 | 0.68 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.05 | 0.14 | 0.00 | 0.00% | 0 | 260 | 0.67 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 434 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.55 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 198 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 70.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 151 | 0.38 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 72.50 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 110 | 0.36 | -0.08 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 75.00 | 0.55 | 0.65 | 0.62 | +0.14 | +29.17% | 7 | 310 | 0.34 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 77.50 | 0.85 | 1.00 | 0.76 | +0.01 | +1.34% | 1 | 139 | 0.33 | -0.16 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 80.00 | 1.30 | 1.45 | 1.35 | +0.30 | +28.58% | 1 | 543 | 0.32 | -0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 82.50 | 1.30 | 2.05 | 1.60 | -0.20 | -11.12% | 8 | 353 | 0.31 | -0.29 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 85.00 | 2.70 | 2.95 | 2.35 | -0.02 | -0.85% | 29 | 834 | 0.30 | -0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 87.50 | 3.70 | 5.70 | 3.30 | +0.20 | +6.46% | 5 | 277 | 0.35 | -0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 90.00 | 5.00 | 5.30 | 4.40 | -0.04 | -0.91% | 1 | 164 | 0.28 | -0.58 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 92.50 | 6.60 | 6.90 | 7.83 | 0.00 | 0.00% | 0 | 123 | 0.28 | -0.68 | 0.04 | -0.03 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 95.00 | 8.50 | 8.80 | 7.00 | -0.60 | -7.90% | 3 | 193 | 0.28 | -0.76 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 97.50 | 10.60 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 103 | 0.28 | -0.83 | 0.03 | -0.02 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 100.00 | 12.20 | 13.70 | 12.95 | 0.00 | 0.00% | 0 | 134 | 0.38 | -0.87 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 105.00 | 16.40 | 19.30 | 19.10 | 0.00 | 0.00% | 0 | 138 | 0.52 | -0.93 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 110.00 | 22.20 | 23.80 | 29.20 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.97 | 0.01 | -0.01 | 12/26/2024 | 2/21/2025 3:59:54 PM EST |
| 115.00 | 26.30 | 28.70 | 26.33 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:54 PM EST |
| 120.00 | 30.20 | 34.90 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:54 PM EST |
| 125.00 | 35.50 | 39.60 | 31.54 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 130.00 | 40.50 | 45.00 | 36.52 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 135.00 | 45.50 | 50.00 | 41.45 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 2/21/2025 3:59:54 PM EST |
| 140.00 | 50.40 | 55.00 | 35.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 3:59:54 PM EST |
| 145.00 | 55.50 | 60.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 150.00 | 60.40 | 65.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 155.00 | 65.30 | 70.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 160.00 | 70.30 | 75.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |