Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $72.87 as of 7/11/2025 8:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.10 | 45.00 | 43.05 | % | 1.43 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 32.50 | 39.00 | 42.50 | 40.75 | % | 1.25 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 35.00 | 36.00 | 40.00 | 38.00 | % | 1.09 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 37.50 | 33.60 | 37.40 | 35.50 | % | 0.95 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 40.00 | 31.00 | 35.10 | 33.05 | 30.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 4:00:03 PM EST |
| 42.50 | 28.50 | 32.70 | 30.60 | 17.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 4:00:03 PM EST |
| 45.00 | 26.10 | 29.90 | 28.00 | 18.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:03 PM EST |
| 47.50 | 23.60 | 27.50 | 25.55 | 19.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:03 PM EST |
| 50.00 | 21.50 | 24.90 | 23.20 | 12.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:03 PM EST |
| 52.50 | 18.60 | 22.40 | 20.50 | % | 0.39 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 55.00 | 16.60 | 20.00 | 18.30 | 9.89 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 57.50 | 13.60 | 17.70 | 15.65 | 8.18 | 0.00 | 0.00% | 0.27 | 0 | 96 | 2.09 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 60.00 | 11.70 | 14.90 | 13.30 | 10.35 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.85 | 0.99 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 62.50 | 10.30 | 10.70 | 10.50 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 111 | 1.28 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 65.00 | 7.90 | 8.20 | 8.05 | 7.94 | -1.89 | -19.23% | 0.12 | 45 | 2,668 | 1.30 | 0.93 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 67.50 | 5.50 | 5.80 | 5.65 | 5.86 | -0.72 | -10.95% | 0.08 | 6 | 783 | 0.39 | 0.85 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 70.00 | 2.10 | 3.60 | 2.85 | 3.40 | -1.70 | -33.34% | 0.04 | 5 | 1,057 | 0.90 | 0.73 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 72.50 | 1.50 | 2.70 | 2.10 | 1.75 | -0.35 | -16.67% | 0.03 | 52 | 1,441 | 0.47 | 0.55 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 75.00 | 0.45 | 1.35 | 0.90 | 0.55 | -0.55 | -50.00% | 0.01 | 33 | 1,650 | 0.43 | 0.34 | 0.08 | -0.13 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 77.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.13 | -37.15% | 0.00 | 21 | 480 | 0.35 | 0.19 | 0.06 | -0.10 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 870 | 1.08 | 0.08 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.32 | 0.03 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.13 | +650.00% | 0.00 | 18 | 343 | 0.83 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.02 | -0.59 | -96.73% | 0.01 | 1 | 341 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.02 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 7/11/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 4.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 4.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 568 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 85 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 1.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:03 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 651 | 0.86 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.22 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 720 | 0.53 | -0.07 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 57 | 1,184 | 0.40 | -0.15 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 70.00 | 0.35 | 1.60 | 0.98 | 0.45 | +0.15 | +50.00% | 0.01 | 52 | 449 | 0.53 | -0.27 | 0.06 | -0.12 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 72.50 | 1.00 | 1.50 | 1.25 | 1.10 | -0.04 | -3.51% | 0.02 | 48 | 358 | 0.36 | -0.45 | 0.08 | -0.14 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 75.00 | 2.50 | 2.80 | 2.65 | 2.50 | +0.26 | +11.61% | 0.04 | 7 | 180 | 0.77 | -0.66 | 0.08 | -0.13 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 77.50 | 4.60 | 5.30 | 4.95 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.83 | -0.81 | 0.06 | -0.10 | 6/27/2025 | 7/11/2025 4:00:03 PM EST |
| 80.00 | 5.10 | 9.00 | 7.05 | 8.13 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.10 | -0.92 | 0.03 | -0.05 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 82.50 | 7.40 | 11.40 | 9.40 | 17.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.02 | 6/20/2025 | 7/11/2025 4:00:03 PM EST |
| 85.00 | 10.10 | 14.00 | 12.05 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 6/4/2025 | 7/11/2025 4:00:03 PM EST |
| 87.50 | 12.50 | 16.40 | 14.45 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:03 PM EST |
| 90.00 | 15.10 | 19.00 | 17.05 | 24.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:03 PM EST |
| 92.50 | 17.50 | 21.50 | 19.50 | 29.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:03 PM EST |
| 95.00 | 19.90 | 24.00 | 21.95 | 23.65 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 97.50 | 22.70 | 26.50 | 24.60 | 26.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:03 PM EST |
| 100.00 | 24.90 | 29.00 | 26.95 | 40.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:03 PM EST |
| 105.00 | 29.90 | 34.00 | 31.95 | 25.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 4:00:03 PM EST |
| 110.00 | 34.90 | 39.00 | 36.95 | 22.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 4:00:03 PM EST |
| 115.00 | 40.80 | 43.90 | 42.35 | 30.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 7/11/2025 4:00:03 PM EST |
| 120.00 | 44.90 | 48.90 | 46.90 | 37.09 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 4:00:03 PM EST |
| 125.00 | 49.90 | 54.00 | 51.95 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 130.00 | 54.90 | 58.90 | 56.90 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 135.00 | 59.90 | 63.90 | 61.90 | % | 0.46 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |