Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $98.36 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.50 | 39.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 30.30 | 34.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 25.20 | 29.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 20.20 | 24.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 16.30 | 19.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 14.60 | 16.40 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 10.40 | 12.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 9.90 | 11.70 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.05 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 7.60 | 9.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.07 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 5.50 | 5.80 | 8.54 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.04 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 3.70 | 3.90 | 4.04 | -0.81 | -16.71% | 4 | 251 | 0.34 | 0.65 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 2.15 | 2.35 | 2.53 | -0.60 | -19.17% | 1 | 1,756 | 0.32 | 0.50 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 1.10 | 1.30 | 1.66 | -0.14 | -7.78% | 16 | 704 | 0.30 | 0.33 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.30 | 0.40 | 0.41 | -0.07 | -14.59% | 27 | 1,934 | 0.32 | 0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.10 | 0.35 | 0.13 | -0.05 | -27.78% | 27 | 1,072 | 0.40 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 415 | 0.51 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.22 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.89 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.60 | -0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 82.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 224 | 0.49 | -0.03 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.45 | -0.05 | 0.01 | -0.04 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 87.50 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.38 | -0.09 | 0.02 | -0.05 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.40 | 0.55 | 0.45 | +0.05 | +12.50% | 1 | 170 | 0.36 | -0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 92.50 | 0.75 | 1.60 | 0.57 | 0.00 | 0.00% | 0 | 283 | 0.34 | -0.23 | 0.04 | -0.08 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 1.40 | 1.55 | 1.47 | +0.42 | +40.00% | 1 | 444 | 0.32 | -0.35 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 97.50 | 2.40 | 2.55 | 2.60 | +0.80 | +44.45% | 74 | 197 | 0.31 | -0.50 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 3.80 | 4.10 | 3.50 | +0.58 | +19.87% | 42 | 321 | 0.30 | -0.67 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 7.00 | 8.30 | 7.36 | +2.43 | +49.29% | 2 | 296 | 0.57 | -0.88 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 12.20 | 13.80 | 12.59 | +2.49 | +24.66% | 30 | 24 | 0.49 | -0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 16.20 | 19.90 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 20.90 | 23.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 125.00 | 26.40 | 28.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 31.20 | 33.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 36.20 | 39.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |