Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $57.21 as of 4/18/2025 8:04:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 19.10 | 21.50 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.02 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 16.60 | 18.70 | % | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 42.50 | 14.60 | 16.30 | % | 0 | 0 | 1.05 | 0.94 | 0.01 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 12.70 | 14.00 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.91 | 0.01 | -0.04 | 4/10/2025 | 4/17/2025 3:59:54 PM EST |
| 47.50 | 9.30 | 11.00 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.86 | 0.02 | -0.05 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 50.00 | 8.60 | 8.90 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.80 | 0.03 | -0.06 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 52.50 | 6.70 | 8.30 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.72 | 0.03 | -0.07 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 5.10 | 7.70 | 5.50 | -1.90 | -25.68% | 3 | 74 | 0.60 | 0.64 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 57.50 | 2.85 | 4.10 | 4.10 | +0.20 | +5.13% | 1,052 | 30 | 0.50 | 0.54 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 2.45 | 2.75 | 2.73 | -0.07 | -2.50% | 247 | 297 | 0.55 | 0.44 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 62.50 | 1.65 | 2.70 | 1.72 | -0.10 | -5.50% | 15 | 83 | 0.53 | 0.34 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 0.95 | 1.20 | 1.05 | -0.20 | -16.00% | 785 | 367 | 0.54 | 0.24 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 67.50 | 0.55 | 0.70 | 0.67 | -0.05 | -6.95% | 232 | 276 | 0.51 | 0.16 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 42 | 165 | 0.52 | 0.10 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 72.50 | 0.15 | 0.25 | 0.22 | -0.28 | -56.00% | 3 | 26 | 0.50 | 0.06 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 6 | 54 | 0.55 | 0.04 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.30 | 0.12 | -0.14 | -53.85% | 1 | 53 | 0.66 | 0.02 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.11 | -0.14 | -56.00% | 2 | 277 | 0.63 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 219 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.15 | 0.20 | +0.04 | +25.00% | 2 | 103 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 8 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.01 | 0.00 | -0.02 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 0.30 | % | 0 | 0 | 0.73 | -0.03 | 0.01 | -0.03 | 4/17/2025 3:59:54 PM EST | |||
| 42.50 | 0.35 | 0.40 | 0.35 | -0.10 | -22.23% | 4 | 22 | 0.74 | -0.06 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | -0.21 | -27.64% | 81 | 1,155 | 0.72 | -0.09 | 0.01 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 47.50 | 0.85 | 1.00 | 0.90 | -0.20 | -18.19% | 27 | 24 | 0.71 | -0.14 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 50.00 | 1.25 | 1.75 | 1.35 | -0.25 | -15.63% | 7 | 46 | 0.67 | -0.20 | 0.03 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 52.50 | 1.90 | 2.60 | 1.99 | -0.46 | -18.78% | 8 | 25 | 0.72 | -0.28 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 2.70 | 3.10 | 2.80 | -0.60 | -17.65% | 23 | 1,269 | 0.65 | -0.36 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 57.50 | 3.80 | 4.30 | 4.00 | -0.30 | -6.98% | 6 | 47 | 0.67 | -0.46 | 0.04 | -0.08 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 5.10 | 6.60 | 5.15 | +0.60 | +13.19% | 13 | 93 | 0.70 | -0.56 | 0.04 | -0.07 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 62.50 | 6.70 | 7.10 | 6.55 | -0.25 | -3.68% | 2 | 16 | 0.60 | -0.66 | 0.04 | -0.06 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 6.00 | 8.80 | 8.42 | +0.37 | +4.60% | 1 | 1,975 | 0.81 | -0.76 | 0.04 | -0.05 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 67.50 | 10.60 | 11.20 | 10.40 | -0.60 | -5.46% | 1 | 175 | 0.61 | -0.84 | 0.03 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 12.40 | 13.60 | 13.70 | 0.00 | 0.00% | 0 | 102 | 0.90 | -0.90 | 0.02 | -0.03 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 72.50 | 14.70 | 15.90 | 15.15 | -0.85 | -5.32% | 101 | 112 | 0.98 | -0.94 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 17.40 | 18.10 | 17.65 | -0.58 | -3.19% | 4 | 912 | 0.77 | -0.96 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 77.50 | 19.90 | 20.60 | 20.09 | -0.77 | -3.70% | 33 | 47 | 0.84 | -0.98 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 21.60 | 23.30 | 22.90 | -0.34 | -1.47% | 6 | 2 | 0.82 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 82.50 | 24.10 | 26.40 | 23.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 85.00 | 26.50 | 28.90 | 27.08 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 87.50 | 28.80 | 31.50 | 30.05 | -0.61 | -1.99% | 1 | 6 | 1.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 31.20 | 33.90 | 28.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 95.00 | 36.00 | 39.00 | 30.30 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:54 PM EST |
| 100.00 | 40.80 | 44.20 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:54 PM EST |
| 105.00 | 45.90 | 49.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 110.00 | 51.30 | 53.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 56.00 | 59.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 120.00 | 61.00 | 64.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |