Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $89.32 as of 4/18/2024 10:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.30 | 51.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 45.00 | 43.10 | 46.20 | % | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 50.00 | 38.30 | 41.10 | 38.00 | 0.00 | 0.00% | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:51 PM EST |
| 55.00 | 33.30 | 36.20 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 60.00 | 28.00 | 31.10 | % | 0 | 2 | 6.97 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 65.00 | 23.50 | 25.70 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 70.00 | 17.60 | 19.70 | 19.30 | -4.00 | -17.17% | 1 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 75.00 | 12.90 | 15.40 | 17.07 | 0.00 | 0.00% | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 77.50 | 10.30 | 13.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 80.00 | 7.30 | 11.50 | 9.33 | 0.00 | 0.00% | 0 | 65 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 82.50 | 4.80 | 8.50 | 9.70 | 0.00 | 0.00% | 0 | 32 | 1.49 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 3:59:51 PM EST |
| 85.00 | 2.35 | 6.40 | 4.23 | 0.00 | 0.00% | 0 | 625 | 1.25 | 0.99 | 0.01 | -0.02 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 87.50 | 0.85 | 3.00 | 2.50 | -0.95 | -27.54% | 2 | 931 | 0.32 | 0.85 | 0.14 | -0.21 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 90.00 | 0.25 | 0.40 | 0.42 | -0.23 | -35.39% | 56 | 1,086 | 0.32 | 0.33 | 0.23 | -0.28 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 26 | 447 | 0.51 | 0.02 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 78 | 893 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 537 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 1,792 | 1.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 632 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 504 | 2.80 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 579 | 3.23 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 3.62 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 54 | 4.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | % | 0 | 112 | 3.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/18/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 41 | 4.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 213 | 4.52 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 260 | 3.31 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 664 | 1.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 10 | 261 | 1.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 655 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:51 PM EST |
| 82.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 141 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 12 | 450 | 0.65 | -0.01 | 0.01 | -0.02 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 31 | 506 | 0.39 | -0.15 | 0.14 | -0.21 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 90.00 | 0.95 | 1.10 | 0.90 | -0.45 | -33.34% | 92 | 489 | 0.33 | -0.67 | 0.23 | -0.28 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 92.50 | 2.05 | 3.40 | 3.25 | -0.05 | -1.52% | 91 | 311 | 0.66 | -0.98 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 95.00 | 3.60 | 7.60 | 5.62 | -0.18 | -3.11% | 30 | 84 | 1.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 97.50 | 6.50 | 8.80 | 8.25 | +1.39 | +20.27% | 16 | 198 | 1.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:51 PM EST |
| 100.00 | 10.00 | 10.90 | 9.47 | 0.00 | 0.00% | 0 | 77 | 1.35 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:51 PM EST |
| 105.00 | 13.80 | 16.90 | 12.78 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 3:59:51 PM EST |
| 110.00 | 18.60 | 22.50 | 15.80 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 3:59:51 PM EST |
| 115.00 | 24.60 | 26.60 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 120.00 | 28.70 | 31.60 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 125.00 | 34.00 | 36.70 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 130.00 | 38.90 | 41.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 135.00 | 44.40 | 46.70 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 140.00 | 48.80 | 51.70 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST | |||
| 145.00 | 53.60 | 57.60 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:51 PM EST |