Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $73.93 as of 7/29/2025 2:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.40 | 30.50 | 28.45 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 42.50 | 23.90 | 27.90 | 25.90 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 21.40 | 25.30 | 23.35 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 47.50 | 20.20 | 21.90 | 21.05 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 18.20 | 19.80 | 19.00 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 13.10 | 14.30 | 13.70 | 12.90 | % | 0.25 | 2 | 0 | 0.61 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST | |
| 60.00 | 8.90 | 9.30 | 9.10 | 9.37 | % | 0.15 | 1 | 0 | 0.40 | 0.84 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST | |
| 62.50 | 6.60 | 7.30 | 6.95 | 7.10 | % | 0.11 | 2 | 0 | 0.38 | 0.75 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST | |
| 65.00 | 5.20 | 5.50 | 5.35 | 5.10 | -4.51 | -46.93% | 0.08 | 1 | 1 | 0.37 | 0.65 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 3.70 | 4.00 | 3.85 | 3.80 | -2.42 | -38.91% | 0.06 | 50 | 10 | 0.35 | 0.54 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 2.55 | 2.70 | 2.63 | 2.50 | -3.35 | -57.27% | 0.04 | 63 | 22 | 0.34 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 1.65 | 1.85 | 1.75 | 1.75 | -3.30 | -65.35% | 0.02 | 88 | 19 | 0.33 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 1.00 | 1.15 | 1.08 | 1.25 | -2.75 | -68.75% | 0.01 | 226 | 50 | 0.33 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 0.60 | 0.75 | 0.68 | 0.70 | -2.31 | -76.75% | 0.01 | 28 | 67 | 0.33 | 0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.40 | -1.80 | -81.82% | 0.01 | 6 | 309 | 0.33 | 0.11 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.77 | -85.56% | 0.00 | 18 | 229 | 0.34 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.34 | -75.56% | 0.00 | 14 | 22 | 0.40 | 0.02 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 1 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST | |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.08 | +32.00% | 0.01 | 3 | 243 | 0.39 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 0.85 | 0.95 | 0.90 | 0.86 | +0.26 | +43.34% | 0.02 | 60 | 43 | 0.37 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 62.50 | 1.40 | 1.55 | 1.48 | 1.42 | +0.60 | +73.18% | 0.02 | 279 | 108 | 0.36 | -0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 2.20 | 2.40 | 2.30 | 2.33 | +1.09 | +87.91% | 0.04 | 119 | 104 | 0.35 | -0.35 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 3.30 | 3.40 | 3.35 | 3.31 | +1.46 | +78.92% | 0.05 | 23 | 77 | 0.35 | -0.46 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 4.60 | 4.80 | 4.70 | 4.60 | +1.90 | +70.37% | 0.07 | 12 | 36 | 0.35 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 6.20 | 6.50 | 6.35 | 6.05 | +2.15 | +55.13% | 0.09 | 2 | 22 | 0.35 | -0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 8.10 | 8.30 | 8.20 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.35 | -0.77 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 10.20 | 10.50 | 10.35 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.38 | -0.84 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 12.40 | 13.70 | 13.05 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 85.00 | 17.10 | 18.30 | 17.70 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:59:07 PM EST | |||
| 90.00 | 21.50 | 22.80 | 22.15 | 16.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.98 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 26.30 | 27.80 | 27.05 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 30.20 | 34.20 | 32.20 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 105.00 | 35.00 | 39.00 | 37.00 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |