Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $75.24 as of 12/23/2025 12:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 42.70 | 46.50 | 44.60 | 26.60 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 40.20 | 44.00 | 42.10 | % | 1.30 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 35.00 | 37.70 | 41.70 | 39.70 | 25.40 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 35.40 | 38.50 | 36.95 | 37.40 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 32.90 | 36.00 | 34.45 | 31.69 | 0.00 | 0.00% | 0.86 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 31.00 | 33.50 | 32.25 | 32.24 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 28.50 | 31.00 | 29.75 | 28.31 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 26.00 | 28.50 | 27.25 | 23.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 23.40 | 26.10 | 24.75 | 22.71 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 21.00 | 23.60 | 22.30 | 19.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 18.80 | 21.10 | 19.95 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.13 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 17.00 | 17.60 | 17.30 | 15.90 | 0.00 | 0.00% | 0.30 | 0 | 162 | 0.69 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 14.50 | 15.20 | 14.85 | 14.10 | 0.00 | 0.00% | 0.25 | 0 | 732 | 0.63 | 0.97 | 0.01 | -0.02 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 11.60 | 12.60 | 12.10 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 222 | 0.54 | 0.94 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 9.70 | 10.30 | 10.00 | 9.70 | -1.50 | -13.40% | 0.15 | 2 | 535 | 0.47 | 0.91 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 6.80 | 8.50 | 7.65 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 360 | 0.52 | 0.86 | 0.03 | -0.04 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 5.20 | 5.80 | 5.50 | 5.49 | -1.03 | -15.80% | 0.08 | 1 | 769 | 0.32 | 0.79 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 3.50 | 3.90 | 3.70 | 3.77 | -0.63 | -14.32% | 0.05 | 1 | 2,328 | 0.31 | 0.66 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 2.10 | 2.25 | 2.18 | 2.18 | -0.94 | -30.13% | 0.03 | 105 | 1,177 | 0.31 | 0.50 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 1.15 | 1.25 | 1.20 | 1.15 | -0.35 | -23.34% | 0.02 | 29 | 542 | 0.29 | 0.34 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.20 | -25.00% | 0.01 | 128 | 1,470 | 0.29 | 0.20 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 82.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.12 | -28.58% | 0.00 | 7 | 1,103 | 0.29 | 0.10 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 6 | 842 | 0.30 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 1,429 | 0.34 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 1,528 | 0.39 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 92.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 3 | 667 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 1,991 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 1.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 12/23/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/23/2025 1:58:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:58:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 366 | 2.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 923 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.41 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 2,970 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 129 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.62 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 260 | 0.58 | -0.02 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 1,524 | 0.50 | -0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 62.50 | 0.15 | 0.20 | 0.18 | 0.62 | +0.42 | +210.00% | 0.00 | 1 | 1,547 | 0.44 | -0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 3 | 1,468 | 0.40 | -0.09 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 67.50 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.01 | 11 | 471 | 0.36 | -0.14 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.02 | -2.60% | 0.01 | 19 | 1,357 | 0.33 | -0.21 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 72.50 | 1.35 | 1.50 | 1.43 | 1.43 | +0.23 | +19.17% | 0.02 | 17 | 231 | 0.31 | -0.34 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 2.35 | 2.55 | 2.45 | 2.42 | +0.12 | +5.22% | 0.03 | 16 | 937 | 0.30 | -0.50 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 77.50 | 3.80 | 4.20 | 4.00 | 3.80 | -2.00 | -34.49% | 0.05 | 2 | 194 | 0.31 | -0.66 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 5.10 | 6.80 | 5.95 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 989 | 0.46 | -0.80 | 0.05 | -0.04 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 82.50 | 7.10 | 9.10 | 8.10 | 9.96 | 0.00 | 0.00% | 0.10 | 0 | 389 | 0.52 | -0.90 | 0.03 | -0.02 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 9.50 | 11.90 | 10.70 | 9.60 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.65 | -0.95 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 87.50 | 11.60 | 14.90 | 13.25 | 12.05 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.81 | -0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 14.10 | 17.40 | 15.75 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.89 | -0.99 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:56 PM EST |
| 92.50 | 15.90 | 19.90 | 17.90 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 200 | 0.96 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 18.40 | 22.40 | 20.40 | 25.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 97.50 | 20.90 | 24.90 | 22.90 | 32.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 23.40 | 27.40 | 25.40 | 35.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 28.40 | 32.40 | 30.40 | 39.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:56 PM EST |
| 110.00 | 33.40 | 37.40 | 35.40 | 51.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 12/23/2025 1:58:56 PM EST |
| 115.00 | 38.40 | 42.40 | 40.40 | 38.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 12/23/2025 1:58:56 PM EST |
| 120.00 | 43.40 | 47.40 | 45.40 | 58.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:56 PM EST |
| 125.00 | 48.40 | 52.40 | 50.40 | % | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 130.00 | 53.40 | 57.40 | 55.40 | 25.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 12/23/2025 1:58:56 PM EST |
| 135.00 | 58.40 | 62.40 | 60.40 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 140.00 | 63.40 | 67.40 | 65.40 | 46.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2024 | 12/23/2025 1:58:56 PM EST |
| 145.00 | 68.40 | 72.40 | 70.40 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 150.00 | 73.40 | 77.40 | 75.40 | % | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 155.00 | 78.40 | 82.40 | 80.40 | % | 0.52 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 160.00 | 83.40 | 87.40 | 85.40 | % | 0.53 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |