Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $76.43 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.60 | 32.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 47.50 | 28.00 | 30.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 25.50 | 27.90 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 20.30 | 22.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 15.20 | 19.20 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 11.70 | 12.70 | 22.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.04 | 11/19/2024 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 7.50 | 7.70 | 6.40 | -9.60 | -60.00% | 5 | 55 | 0.42 | 0.85 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.50 | 5.40 | 5.70 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.76 | 0.05 | -0.07 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 3.60 | 3.80 | 2.89 | -2.41 | -45.48% | 3 | 48 | 0.38 | 0.63 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.50 | 2.15 | 2.30 | 2.35 | +0.18 | +8.30% | 4 | 93 | 0.36 | 0.47 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 1.10 | 1.25 | 1.23 | +0.18 | +17.15% | 860 | 1,560 | 0.35 | 0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 0.50 | 0.65 | 0.60 | +0.02 | +3.45% | 40 | 1,025 | 0.35 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.20 | 0.35 | 0.27 | -0.01 | -3.58% | 30 | 423 | 0.36 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 862 | 764 | 0.39 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 2 | 1,572 | 0.42 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 679 | 0.47 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 0.05 | 0.25 | 0.10 | +0.01 | +11.12% | 1 | 655 | 0.54 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,038 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 9 | 1,758 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 0.35 | 0.11 | -0.35 | -76.09% | 2 | 574 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 457 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 1,056 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 490 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 260 | 1.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 434 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:59:03 PM EST |
| 150.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 2:59:03 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.46 | % | 1 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 50.00 | 0.00 | 0.40 | 0.61 | +0.33 | +117.86% | 1 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.68 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.10 | 0.25 | 0.25 | +0.04 | +19.05% | 100 | 347 | 0.50 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | -0.10 | -15.39% | 114 | 527 | 0.43 | -0.15 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 72.50 | 0.85 | 1.05 | 1.29 | +0.19 | +17.28% | 7 | 1,339 | 0.40 | -0.24 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 1.50 | 1.70 | 2.15 | +0.28 | +14.98% | 28 | 4,438 | 0.38 | -0.37 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 77.50 | 2.55 | 2.75 | 2.62 | -0.16 | -5.76% | 12 | 278 | 0.36 | -0.53 | 0.07 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 4.00 | 4.30 | 4.48 | -0.12 | -2.61% | 18 | 704 | 0.35 | -0.70 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 5.90 | 6.20 | 7.35 | +0.93 | +14.49% | 2 | 396 | 0.35 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 7.60 | 10.20 | 8.28 | -0.12 | -1.43% | 12 | 902 | 0.34 | -0.90 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 10.30 | 11.00 | 10.78 | -0.02 | -0.19% | 7 | 381 | 0.42 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 11.80 | 14.10 | 12.90 | -0.30 | -2.28% | 31 | 103 | 0.49 | -0.97 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 15.20 | 17.20 | 15.75 | 0.00 | 0.00% | 0 | 60 | 0.55 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 17.60 | 19.70 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 20.00 | 21.90 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 22.50 | 24.80 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 26.80 | 29.00 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 32.50 | 34.60 | 30.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 36.50 | 39.80 | 26.33 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 41.30 | 44.80 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 46.40 | 49.80 | 31.54 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 51.80 | 54.80 | 36.52 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 57.10 | 59.80 | 41.45 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 61.80 | 64.80 | 35.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 3/31/2025 2:59:03 PM EST |
| 145.00 | 67.50 | 69.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 71.10 | 74.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 76.90 | 79.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 81.30 | 84.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |