Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $89.71 as of 4/29/2024 2:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.80 | 45.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 39.20 | 42.70 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 55.00 | 34.70 | 38.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 60.00 | 29.30 | 33.00 | 29.68 | 0.00 | 0.00% | 0 | 4 | 1.76 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 65.00 | 24.30 | 28.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 70.00 | 20.90 | 21.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 75.00 | 16.00 | 16.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:59:02 PM EST | |||
| 80.00 | 11.30 | 11.50 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.93 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 1:59:02 PM EST |
| 82.50 | 9.00 | 9.20 | 9.46 | +2.46 | +35.15% | 1 | 6 | 0.40 | 0.88 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 7.00 | 7.20 | 7.26 | +1.36 | +23.06% | 1 | 10 | 0.39 | 0.81 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 87.50 | 5.10 | 5.30 | 5.50 | +1.30 | +30.96% | 1 | 143 | 0.40 | 0.71 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 90.00 | 3.60 | 3.70 | 3.90 | +0.88 | +29.14% | 5 | 1,034 | 0.39 | 0.59 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 92.50 | 2.35 | 2.50 | 2.60 | +0.55 | +26.83% | 6 | 131 | 0.38 | 0.45 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 95.00 | 1.45 | 1.55 | 1.50 | +0.29 | +23.97% | 87 | 486 | 0.37 | 0.33 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 97.50 | 0.80 | 0.95 | 0.90 | +0.20 | +28.58% | 25 | 232 | 0.37 | 0.22 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 21 | 1,222 | 0.36 | 0.14 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 105.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 500 | 0.37 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 1:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 1:59:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:59:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:59:02 PM EST |
| 75.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 104 | 0.46 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:59:02 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | -0.16 | -39.03% | 14 | 94 | 0.41 | -0.07 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 82.50 | 0.45 | 0.55 | 0.50 | -0.25 | -33.34% | 3 | 131 | 0.40 | -0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 85.00 | 0.90 | 1.00 | 0.90 | -0.35 | -28.00% | 22 | 98 | 0.39 | -0.19 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 87.50 | 1.55 | 1.65 | 1.60 | -0.35 | -17.95% | 6 | 173 | 0.39 | -0.29 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 90.00 | 2.45 | 2.60 | 2.49 | -0.68 | -21.46% | 11 | 1,047 | 0.38 | -0.41 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 92.50 | 3.70 | 3.90 | 3.69 | -0.31 | -7.75% | 1 | 139 | 0.38 | -0.55 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 95.00 | 5.30 | 5.50 | 5.25 | -1.03 | -16.41% | 1 | 371 | 0.37 | -0.67 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:59:02 PM EST |
| 97.50 | 7.20 | 7.50 | 8.40 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.78 | 0.04 | -0.07 | 4/17/2024 | 4/29/2024 1:59:02 PM EST |
| 100.00 | 9.30 | 9.60 | 11.18 | 0.00 | 0.00% | 0 | 71 | 0.34 | -0.86 | 0.03 | -0.05 | 4/19/2024 | 4/29/2024 1:59:02 PM EST |
| 105.00 | 14.00 | 14.40 | 9.20 | 0.00 | 0.00% | 0 | 89 | 0.43 | -0.95 | 0.01 | -0.02 | 4/9/2024 | 4/29/2024 1:59:02 PM EST |
| 110.00 | 18.90 | 19.40 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:02 PM EST | |||
| 115.00 | 23.90 | 24.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 120.00 | 27.40 | 30.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 125.00 | 32.70 | 35.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 130.00 | 37.60 | 40.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST | |||
| 135.00 | 42.90 | 46.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:02 PM EST |