Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $372.93 as of 8/22/2025 8:40:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 153.70 | 156.60 | 155.15 | % | 0.71 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 143.80 | 146.60 | 145.20 | % | 0.63 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 133.90 | 136.80 | 135.35 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 123.70 | 126.90 | 125.30 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 260.00 | 114.00 | 116.60 | 115.30 | % | 0.44 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 270.00 | 104.10 | 106.90 | 105.50 | % | 0.39 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 280.00 | 94.30 | 97.20 | 95.75 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 84.50 | 87.40 | 85.95 | % | 0.30 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 74.60 | 77.50 | 76.05 | % | 0.25 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 64.90 | 67.90 | 66.40 | % | 0.21 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 55.40 | 58.30 | 56.85 | % | 0.18 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 45.00 | 48.90 | 46.95 | % | 0.14 | 0 | 0 | 0.19 | 0.93 | 0.00 | -0.09 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 36.40 | 39.60 | 38.00 | % | 0.11 | 0 | 0 | 0.21 | 0.89 | 0.01 | -0.10 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 27.90 | 31.00 | 29.45 | % | 0.08 | 0 | 0 | 0.21 | 0.82 | 0.01 | -0.11 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 19.80 | 23.30 | 21.55 | 15.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.20 | 0.74 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 13.60 | 15.40 | 14.50 | 15.70 | +6.70 | +74.45% | 0.04 | 1 | 22 | 0.19 | 0.61 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 380.00 | 8.00 | 9.40 | 8.70 | 11.50 | +6.06 | +111.40% | 0.02 | 4 | 33 | 0.17 | 0.47 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 4.40 | 6.70 | 5.55 | 5.90 | +3.30 | +126.93% | 0.01 | 80 | 36 | 0.17 | 0.34 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 0.75 | 3.60 | 2.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.15 | 0.26 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.17 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.24 | 0.11 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | 0.07 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 460.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.02 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.45 | 1.40 | 0.93 | 1.16 | -0.39 | -25.17% | 0.00 | 1 | 5 | 0.26 | -0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.90 | 1.90 | 1.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.25 | -0.07 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 0.70 | 3.80 | 2.25 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | -0.11 | 0.01 | -0.10 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 350.00 | 1.75 | 4.30 | 3.03 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.20 | -0.18 | 0.01 | -0.11 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 3.60 | 6.10 | 4.85 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.19 | -0.26 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 8.30 | 10.70 | 9.50 | % | 0.03 | 0 | 0 | 0.21 | -0.39 | 0.01 | -0.12 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 12.10 | 15.50 | 13.80 | 13.15 | -5.05 | -27.75% | 0.04 | 1 | 1 | 0.20 | -0.53 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 18.30 | 21.00 | 19.65 | % | 0.05 | 0 | 0 | 0.19 | -0.66 | 0.01 | -0.11 | 8/22/2025 3:59:49 PM EST | |||
| 400.00 | 25.80 | 28.60 | 27.20 | 25.00 | -11.50 | -31.51% | 0.07 | 4 | 3 | 0.21 | -0.74 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 35.00 | 38.00 | 36.50 | % | 0.09 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.08 | 8/22/2025 3:59:49 PM EST | |||
| 420.00 | 45.90 | 47.90 | 46.90 | % | 0.11 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.06 | 8/22/2025 3:59:49 PM EST | |||
| 430.00 | 55.20 | 57.90 | 56.55 | % | 0.13 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 440.00 | 65.10 | 67.90 | 66.50 | % | 0.15 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 450.00 | 75.00 | 77.90 | 76.45 | % | 0.17 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 460.00 | 85.10 | 87.90 | 86.50 | % | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 470.00 | 95.50 | 97.90 | 96.70 | % | 0.21 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 480.00 | 105.30 | 107.90 | 106.60 | % | 0.22 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 490.00 | 115.20 | 118.00 | 116.60 | % | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 500.00 | 125.70 | 128.00 | 126.85 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |