Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $85.42 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 20.00 | 22.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 15.20 | 16.10 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 9.70 | 12.20 | 10.59 | -9.82 | -48.12% | 2 | 2 | 0.64 | 0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 77.50 | 7.70 | 8.50 | % | 0 | 0 | 0.37 | 0.87 | 0.03 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 5.90 | 6.20 | 5.84 | -0.51 | -8.04% | 1 | 72 | 0.31 | 0.78 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 1 | 76 | 0.30 | 0.66 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 2.45 | 2.85 | 2.85 | -0.55 | -16.18% | 41 | 1,341 | 0.28 | 0.51 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 1.60 | 1.75 | 1.72 | -0.38 | -18.10% | 8 | 1,506 | 0.28 | 0.37 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.90 | 1.00 | 0.95 | -0.20 | -17.40% | 243 | 733 | 0.28 | 0.24 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 0.45 | 0.55 | 0.49 | -0.11 | -18.34% | 22 | 222 | 0.28 | 0.15 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 15 | 363 | 0.28 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 0.10 | 0.25 | 0.16 | -0.01 | -5.89% | 4 | 1,442 | 0.30 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 4 | 191 | 0.31 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 165 | 0.36 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 279 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 164 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 167 | 0.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.30 | 0.40 | 0.38 | +0.06 | +18.75% | 31 | 512 | 0.33 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 77.50 | 0.55 | 0.70 | 0.65 | +0.06 | +10.17% | 36 | 14 | 0.32 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 1.00 | 1.15 | 1.05 | 0.00 | 0.00% | 39 | 546 | 0.31 | -0.22 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 1.70 | 1.85 | 1.73 | -0.02 | -1.15% | 4 | 21 | 0.29 | -0.34 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 2.75 | 3.90 | 2.80 | +0.15 | +5.66% | 43 | 466 | 0.34 | -0.49 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 4.10 | 4.40 | 3.51 | -0.59 | -14.39% | 3 | 1,070 | 0.28 | -0.63 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 5.90 | 7.90 | 5.60 | 0.00 | 0.00% | 0 | 341 | 0.39 | -0.76 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 7.90 | 8.40 | 8.15 | +1.22 | +17.61% | 46 | 105 | 0.28 | -0.85 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 10.00 | 10.60 | 10.52 | +0.92 | +9.59% | 45 | 190 | 0.33 | -0.91 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 12.20 | 13.20 | 12.81 | +0.21 | +1.67% | 45 | 42 | 0.42 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 13.60 | 16.50 | 15.41 | +1.04 | +7.24% | 45 | 70 | 0.61 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 19.50 | 20.80 | 19.25 | 0.00 | 0.00% | 0 | 68 | 0.50 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 23.20 | 27.10 | 23.12 | 0.00 | 0.00% | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 28.20 | 32.70 | 21.78 | 0.00 | 0.00% | 0 | 14 | 1.01 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 34.00 | 37.10 | 26.72 | 0.00 | 0.00% | 0 | 14 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 38.50 | 42.00 | 23.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 44.30 | 47.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 48.20 | 52.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 53.60 | 56.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 59.10 | 62.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 150.00 | 63.90 | 66.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 155.00 | 68.40 | 71.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 160.00 | 73.80 | 75.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |