Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $76.43 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.70 | 23.80 | 25.87 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 16.40 | 18.70 | % | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 65.00 | 12.50 | 12.90 | 14.53 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.86 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 8.50 | 8.80 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.75 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 6.70 | 7.00 | % | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 4.10 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.60 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 3.80 | 3.90 | 3.77 | -0.73 | -16.23% | 12 | 9 | 0.37 | 0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 2.65 | 2.80 | 2.78 | -0.52 | -15.76% | 33 | 30 | 0.36 | 0.40 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 1.75 | 1.95 | 1.90 | -0.35 | -15.56% | 7 | 13 | 0.35 | 0.31 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 1.15 | 1.30 | 1.21 | -0.24 | -16.56% | 3 | 230 | 0.34 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 0.70 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 92 | 0.34 | 0.17 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 0.45 | 0.60 | 0.54 | -0.14 | -20.59% | 4 | 122 | 0.34 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.30 | 0.25 | -0.18 | -41.86% | 3 | 31 | 0.35 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.30 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.06 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.75 | 0.90 | 0.88 | +0.22 | +33.34% | 6 | 61 | 0.43 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 1.65 | 1.90 | 1.66 | +0.16 | +10.67% | 15 | 74 | 0.41 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 72.50 | 2.30 | 2.65 | 2.40 | +0.39 | +19.41% | 5 | 15 | 0.40 | -0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 3.20 | 3.50 | 3.23 | +0.56 | +20.98% | 21 | 65 | 0.38 | -0.40 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 77.50 | 4.30 | 4.50 | 4.40 | +0.60 | +15.79% | 10 | 161 | 0.36 | -0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 80.00 | 5.70 | 6.00 | 4.85 | 0.00 | 0.00% | 0 | 175 | 0.36 | -0.60 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 82.50 | 7.30 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.69 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 85.00 | 9.20 | 9.50 | 9.17 | +1.37 | +17.57% | 1 | 12 | 0.34 | -0.77 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 87.50 | 11.30 | 11.60 | 11.20 | +1.40 | +14.29% | 1 | 8 | 0.33 | -0.83 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 90.00 | 13.60 | 13.90 | 13.53 | +1.74 | +14.76% | 96 | 48 | 0.33 | -0.88 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 95.00 | 18.20 | 19.00 | 18.27 | +2.53 | +16.08% | 49 | 1 | 0.47 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 100.00 | 22.00 | 24.10 | 19.49 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 105.00 | 26.70 | 29.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 110.00 | 31.70 | 34.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 115.00 | 37.90 | 39.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 120.00 | 42.60 | 44.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |