Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $79.61 as of 5/8/2026 6:46:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.70 | 42.20 | 40.95 | % | 1.02 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 45.00 | 34.60 | 37.20 | 35.90 | % | 0.80 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 47.50 | 32.10 | 34.70 | 33.40 | % | 0.70 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 50.00 | 29.50 | 32.20 | 30.85 | % | 0.62 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 55.00 | 24.60 | 27.30 | 25.95 | 23.14 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 19.50 | 22.30 | 20.90 | 17.30 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.96 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 17.10 | 19.70 | 18.40 | 12.49 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 14.90 | 17.10 | 16.00 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 41 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 12.40 | 14.70 | 13.55 | 9.03 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 10.00 | 12.30 | 11.15 | 10.46 | 0.00 | 0.00% | 0.16 | 0 | 1,764 | 1.19 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 72.50 | 7.90 | 9.80 | 8.85 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 316 | 1.00 | 0.97 | 0.01 | -0.03 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 4.90 | 7.40 | 6.15 | 6.15 | -0.85 | -12.15% | 0.08 | 1 | 223 | 0.83 | 0.90 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 77.50 | 2.45 | 4.40 | 3.43 | 4.20 | -0.13 | -3.01% | 0.04 | 2 | 232 | 0.23 | 0.79 | 0.06 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 2.15 | 2.50 | 2.33 | 2.15 | +0.12 | +5.92% | 0.03 | 24 | 351 | 0.39 | 0.60 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 82.50 | 0.95 | 1.30 | 1.13 | 1.14 | -0.56 | -32.95% | 0.01 | 4 | 1,072 | 0.39 | 0.38 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.04 | +8.70% | 0.01 | 8 | 461 | 0.40 | 0.20 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.04 | 0.02 | -0.03 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 828 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 26 | 1,336 | 0.73 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | -0.03 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.22 | -0.16 | -42.11% | 0.00 | 11 | 505 | 0.44 | -0.10 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 77.50 | 0.45 | 0.75 | 0.60 | 0.45 | -0.20 | -30.77% | 0.01 | 6 | 173 | 0.42 | -0.21 | 0.06 | -0.10 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 80.00 | 1.10 | 1.50 | 1.30 | 1.25 | -0.30 | -19.36% | 0.02 | 8 | 25 | 0.40 | -0.40 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 82.50 | 2.10 | 2.80 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.35 | -0.62 | 0.09 | -0.12 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 85.00 | 3.80 | 5.10 | 4.45 | 4.60 | +0.28 | +6.49% | 0.05 | 3 | 67 | 0.58 | -0.80 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 90.00 | 8.00 | 10.40 | 9.20 | 14.93 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.98 | -0.96 | 0.02 | -0.03 | 4/20/2026 | 5/8/2026 3:59:54 PM EST |
| 95.00 | 12.90 | 15.00 | 13.95 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 100.00 | 17.50 | 20.50 | 19.00 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 105.00 | 22.10 | 25.50 | 23.80 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 110.00 | 27.30 | 30.50 | 28.90 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST |