Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $66.59 as of 5/30/2025 6:00:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.90 | 34.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 28.40 | 32.30 | 27.00 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 25.90 | 29.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 23.40 | 27.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.50 | 20.90 | 24.80 | 14.89 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 18.40 | 22.30 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 47.50 | 15.90 | 19.80 | 14.60 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 13.80 | 16.70 | 23.10 | 0.00 | 0.00% | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 52.50 | 11.20 | 14.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 8.70 | 11.80 | 17.00 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 57.50 | 6.20 | 9.10 | 15.00 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.95 | 0.04 | -0.01 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 5.30 | 6.80 | 6.25 | 0.00 | 0.00% | 0 | 219 | 0.67 | 0.84 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 62.50 | 3.60 | 4.00 | 4.31 | 0.00 | 0.00% | 0 | 224 | 0.38 | 0.70 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 2.15 | 2.35 | 2.29 | -0.58 | -20.21% | 8 | 315 | 0.37 | 0.52 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.50 | 1.05 | 1.55 | 1.25 | -0.55 | -30.56% | 3 | 490 | 0.37 | 0.34 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.55 | 0.70 | 0.59 | -0.36 | -37.90% | 21 | 361 | 0.36 | 0.21 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 0.25 | 0.45 | 0.30 | -0.10 | -25.00% | 3 | 1,976 | 0.38 | 0.12 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.15 | 0.20 | 0.16 | -0.11 | -40.75% | 3 | 567 | 0.39 | 0.07 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 0.05 | 0.55 | 0.10 | -0.05 | -33.34% | 1 | 102 | 0.47 | 0.03 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 967 | 0.56 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 239 | 0.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.30 | 0.12 | -0.06 | -33.34% | 1 | 87 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.15 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 57.50 | 0.35 | 0.50 | 0.45 | +0.07 | +18.43% | 19 | 89 | 0.44 | -0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.70 | 0.85 | 0.85 | +0.15 | +21.43% | 18 | 116 | 0.42 | -0.16 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 62.50 | 1.35 | 1.55 | 1.62 | +0.42 | +35.00% | 4 | 196 | 0.40 | -0.30 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 2.40 | 2.60 | 2.52 | +0.39 | +18.31% | 80 | 222 | 0.39 | -0.48 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 67.50 | 3.80 | 4.10 | 3.45 | 0.00 | 0.00% | 0 | 213 | 0.37 | -0.66 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 5.70 | 7.00 | 6.10 | +1.20 | +24.49% | 3 | 235 | 0.67 | -0.79 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 6.60 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.88 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 8.50 | 12.50 | 11.30 | +2.38 | +26.69% | 1 | 39 | 0.86 | -0.93 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 11.00 | 15.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.97 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 13.50 | 17.60 | 14.32 | 0.00 | 0.00% | 0 | 66 | 1.05 | -0.98 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 18.50 | 22.40 | 19.29 | 0.00 | 0.00% | 0 | 58 | 1.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 23.50 | 27.40 | 21.80 | 0.00 | 0.00% | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |