Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $78.18 as of 9/18/2025 9:50:08 AM 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 | 37.10 | 40.20 | 38.65 | % | 0.97 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 42.50 | 34.10 | 37.80 | 35.95 | % | 0.85 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 45.00 | 31.50 | 35.30 | 33.40 | % | 0.74 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 47.50 | 29.50 | 32.80 | 31.15 | % | 0.66 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 50.00 | 26.60 | 30.30 | 28.45 | 24.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:58 AM EST |
| 55.00 | 22.10 | 25.30 | 23.70 | 12.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:58 AM EST |
| 60.00 | 17.20 | 19.80 | 18.50 | 17.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 62.50 | 14.00 | 17.80 | 15.90 | 13.02 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:58 AM EST |
| 65.00 | 12.10 | 14.60 | 13.35 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 3.37 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 67.50 | 9.60 | 12.20 | 10.90 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 70.00 | 8.10 | 8.80 | 8.45 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 130 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 72.50 | 5.30 | 6.30 | 5.80 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 138 | 1.11 | 0.98 | 0.02 | -0.03 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 75.00 | 3.50 | 3.90 | 3.70 | 3.50 | +0.10 | +2.95% | 0.05 | 16 | 1,859 | 0.64 | 0.89 | 0.07 | -0.15 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 77.50 | 1.35 | 1.85 | 1.60 | 1.50 | -0.23 | -13.30% | 0.02 | 4 | 2,577 | 0.57 | 0.63 | 0.14 | -0.45 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 80.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.10 | -16.67% | 0.01 | 2 | 1,413 | 0.57 | 0.27 | 0.13 | -0.36 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 82.50 | 0.10 | 0.50 | 0.30 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 267 | 0.82 | 0.06 | 0.05 | -0.07 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14,375 | 1.67 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:58 AM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:58 AM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:58:58 AM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:58 AM 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 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:58:58 AM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 246 | 4.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:58 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 317 | 2.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 810 | 2.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 227 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 183 | 0.91 | -0.02 | 0.02 | -0.03 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.76 | -0.11 | 0.07 | -0.15 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 77.50 | 0.35 | 0.75 | 0.55 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.54 | -0.37 | 0.14 | -0.45 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 80.00 | 1.40 | 2.55 | 1.98 | 2.20 | +0.50 | +29.42% | 0.02 | 1 | 534 | 0.60 | -0.73 | 0.13 | -0.36 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 82.50 | 3.10 | 5.60 | 4.35 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.63 | -0.94 | 0.05 | -0.07 | 9/10/2025 | 9/18/2025 9:58:58 AM EST |
| 85.00 | 6.00 | 8.00 | 7.00 | 10.93 | 0.00 | 0.00% | 0.08 | 0 | 80 | 1.97 | -0.99 | 0.01 | -0.01 | 9/4/2025 | 9/18/2025 9:58:58 AM EST |
| 90.00 | 10.10 | 13.20 | 11.65 | 18.26 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 95.00 | 14.70 | 18.60 | 16.65 | % | 0.18 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 100.00 | 20.10 | 23.60 | 21.85 | 21.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:58 AM EST |
| 105.00 | 24.70 | 28.60 | 26.65 | 26.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:58 AM EST |