Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $65.52 as of 5/27/2025 1:17:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.20 | 38.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 32.50 | 32.70 | 36.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 35.00 | 30.20 | 33.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 37.50 | 27.70 | 31.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 40.00 | 25.20 | 29.00 | 30.80 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:59 AM EST |
| 42.50 | 22.80 | 26.30 | 17.20 | 0.00 | 0.00% | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 11:58:59 AM EST |
| 45.00 | 21.20 | 23.70 | 18.20 | 0.00 | 0.00% | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:59 AM EST |
| 47.50 | 17.90 | 20.90 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.01 | 0.00 | 4/24/2025 | 5/27/2025 11:58:59 AM EST |
| 50.00 | 15.80 | 18.80 | 12.30 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.95 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 11:58:59 AM EST |
| 52.50 | 13.10 | 15.10 | % | 0 | 0 | 0.55 | 0.91 | 0.01 | -0.01 | 5/27/2025 11:58:59 AM EST | |||
| 55.00 | 11.70 | 13.30 | 18.00 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.88 | 0.02 | -0.02 | 5/12/2025 | 5/27/2025 11:58:59 AM EST |
| 57.50 | 10.30 | 10.60 | 9.54 | -0.21 | -2.16% | 1 | 111 | 0.47 | 0.83 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 60.00 | 8.30 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 92 | 0.42 | 0.77 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 11:58:59 AM EST |
| 62.50 | 6.50 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 125 | 0.41 | 0.69 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 65.00 | 5.00 | 5.20 | 4.88 | +0.48 | +10.91% | 1 | 378 | 0.39 | 0.60 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 67.50 | 3.60 | 3.80 | 3.42 | +0.22 | +6.88% | 2 | 626 | 0.39 | 0.50 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 70.00 | 2.55 | 2.65 | 2.20 | -0.05 | -2.23% | 2 | 378 | 0.38 | 0.40 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 72.50 | 1.70 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 93 | 0.32 | 0.30 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 75.00 | 1.10 | 1.20 | 1.10 | +0.10 | +10.00% | 3 | 1,277 | 0.37 | 0.22 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 77.50 | 0.70 | 0.75 | 0.70 | +0.04 | +6.07% | 9 | 431 | 0.37 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 80.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 6 | 874 | 0.38 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 82.50 | 0.25 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 358 | 0.37 | 0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 11:58:59 AM EST |
| 85.00 | 0.10 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 349 | 0.41 | 0.05 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 11:58:59 AM EST |
| 87.50 | 0.05 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 351 | 0.44 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 11:58:59 AM EST |
| 90.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 340 | 0.48 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 11:58:59 AM EST |
| 92.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 166 | 0.63 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 171 | 0.67 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 11:58:59 AM EST |
| 97.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 11:58:59 AM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 466 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:59 AM EST |
| 110.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 245 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 11:58:59 AM EST |
| 32.50 | 0.10 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:59 AM EST |
| 35.00 | 0.00 | 0.30 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 11:58:59 AM EST |
| 37.50 | 0.05 | 0.25 | 0.15 | -0.50 | -76.93% | 1 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 40.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:59 AM EST |
| 45.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:59 AM EST |
| 47.50 | 0.15 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 50.00 | 0.30 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 592 | 0.55 | -0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:58:59 AM EST |
| 52.50 | 0.40 | 0.55 | 0.60 | -0.11 | -15.50% | 2 | 77 | 0.48 | -0.09 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 55.00 | 0.65 | 0.75 | 0.80 | -0.27 | -25.24% | 11 | 271 | 0.46 | -0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 57.50 | 1.00 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 146 | 0.44 | -0.17 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 60.00 | 1.50 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 575 | 0.43 | -0.23 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 62.50 | 2.20 | 2.30 | 2.25 | -0.95 | -29.69% | 23 | 151 | 0.42 | -0.31 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 65.00 | 3.00 | 3.20 | 3.20 | -1.00 | -23.81% | 15 | 213 | 0.40 | -0.40 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 67.50 | 4.20 | 4.40 | 4.80 | +0.10 | +2.13% | 1 | 143 | 0.39 | -0.50 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 70.00 | 5.50 | 5.80 | 6.35 | +0.26 | +4.27% | 5 | 291 | 0.36 | -0.60 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:59 AM EST |
| 72.50 | 7.20 | 7.40 | 8.75 | 0.00 | 0.00% | 0 | 168 | 0.39 | -0.70 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 75.00 | 9.10 | 9.40 | 10.92 | 0.00 | 0.00% | 0 | 202 | 0.37 | -0.78 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 11:58:59 AM EST |
| 77.50 | 11.10 | 11.50 | 7.45 | 0.00 | 0.00% | 0 | 368 | 0.37 | -0.84 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 11:58:59 AM EST |
| 80.00 | 13.40 | 14.30 | 14.53 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.89 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 11:58:59 AM EST |
| 82.50 | 15.70 | 16.60 | 12.66 | 0.00 | 0.00% | 0 | 248 | 0.46 | -0.92 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 11:58:59 AM EST |
| 85.00 | 18.10 | 19.70 | 17.83 | 0.00 | 0.00% | 0 | 264 | 0.71 | -0.95 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 11:58:59 AM EST |
| 87.50 | 20.80 | 22.80 | 29.10 | 0.00 | 0.00% | 0 | 156 | 0.53 | -0.96 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 11:58:59 AM EST |
| 90.00 | 23.10 | 25.30 | 28.50 | 0.00 | 0.00% | 0 | 130 | 0.83 | -0.98 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 11:58:59 AM EST |
| 92.50 | 24.40 | 27.70 | 34.76 | 0.00 | 0.00% | 0 | 41 | 0.86 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 11:58:59 AM EST |
| 95.00 | 26.90 | 30.00 | 18.05 | 0.00 | 0.00% | 0 | 40 | 0.88 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 11:58:59 AM EST |
| 97.50 | 29.60 | 32.40 | 17.80 | 0.00 | 0.00% | 0 | 17 | 1.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 11:58:59 AM EST |
| 100.00 | 32.20 | 35.50 | 40.50 | 0.00 | 0.00% | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:59 AM EST |
| 105.00 | 36.70 | 40.50 | 25.45 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 11:58:59 AM EST |
| 110.00 | 42.30 | 45.40 | 22.08 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 11:58:59 AM EST |
| 115.00 | 46.90 | 50.50 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 11:58:59 AM EST |
| 120.00 | 51.70 | 55.40 | 37.09 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 11:58:59 AM EST |
| 125.00 | 56.80 | 60.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 130.00 | 62.20 | 65.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST | |||
| 135.00 | 66.90 | 69.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:59 AM EST |