Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $77.57 as of 9/12/2025 9:28:33 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 | 36.30 | 38.90 | 37.60 | % | 0.94 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 42.50 | 33.80 | 36.40 | 35.10 | % | 0.83 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 45.00 | 31.30 | 33.90 | 32.60 | % | 0.72 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 47.50 | 28.70 | 31.40 | 30.05 | % | 0.63 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 50.00 | 26.30 | 28.80 | 27.55 | 24.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:09 PM EST |
| 55.00 | 21.30 | 23.90 | 22.60 | 12.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:09 PM EST |
| 60.00 | 15.70 | 19.70 | 17.70 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:09 PM EST |
| 62.50 | 13.90 | 16.30 | 15.10 | 13.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:09 PM EST |
| 65.00 | 12.20 | 14.60 | 13.40 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.63 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:09 PM EST |
| 67.50 | 9.30 | 11.20 | 10.25 | 10.49 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.10 | 0.98 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 4:00:09 PM EST |
| 70.00 | 7.60 | 8.00 | 7.80 | 7.72 | +0.92 | +13.53% | 0.11 | 1 | 131 | 0.63 | 0.94 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 72.50 | 5.20 | 5.60 | 5.40 | 4.95 | +0.17 | +3.56% | 0.07 | 2 | 142 | 0.37 | 0.87 | 0.04 | -0.09 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.45 | -1.80 | -34.29% | 0.04 | 24 | 1,882 | 0.38 | 0.74 | 0.07 | -0.12 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 77.50 | 1.55 | 2.70 | 2.13 | 1.49 | -1.62 | -52.09% | 0.03 | 29 | 2,645 | 0.36 | 0.53 | 0.10 | -0.13 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.85 | -51.52% | 0.01 | 110 | 1,431 | 0.36 | 0.30 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 82.50 | 0.25 | 0.75 | 0.50 | 0.30 | -0.55 | -64.71% | 0.01 | 4 | 257 | 0.46 | 0.14 | 0.05 | -0.07 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.21 | -65.63% | 0.00 | 40 | 14,480 | 0.39 | 0.07 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 10 | 301 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:09 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 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:09 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:09 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:09 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.11 | +0.06 | +120.00% | 0.00 | 9 | 274 | 0.78 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 344 | 0.63 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 231 | 0.52 | -0.06 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | 0.29 | +0.09 | +45.00% | 0.00 | 19 | 183 | 0.43 | -0.13 | 0.04 | -0.09 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 75.00 | 0.45 | 1.20 | 0.83 | 0.62 | +0.19 | +44.19% | 0.01 | 19 | 318 | 0.37 | -0.26 | 0.07 | -0.12 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 77.50 | 1.40 | 2.60 | 2.00 | 1.52 | -0.78 | -33.92% | 0.03 | 6 | 37 | 0.37 | -0.47 | 0.10 | -0.13 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 80.00 | 2.40 | 4.40 | 3.40 | 3.20 | +1.25 | +64.11% | 0.04 | 32 | 105 | 0.85 | -0.70 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |
| 82.50 | 4.20 | 5.70 | 4.95 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.86 | 0.05 | -0.07 | 9/10/2025 | 9/12/2025 4:00:09 PM EST |
| 85.00 | 6.90 | 8.00 | 7.45 | 10.93 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.66 | -0.93 | 0.03 | -0.04 | 9/4/2025 | 9/12/2025 4:00:09 PM EST |
| 90.00 | 11.30 | 13.70 | 12.50 | 18.26 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:09 PM EST |
| 95.00 | 16.20 | 18.60 | 17.40 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:09 PM EST | |||
| 100.00 | 21.20 | 23.90 | 22.55 | 21.23 | % | 0.23 | 1 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:09 PM EST | |
| 105.00 | 26.20 | 28.60 | 27.40 | 26.20 | % | 0.26 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:09 PM EST |