Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $343.90 as of 10/3/2025 3:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 136.00 | 139.90 | 137.95 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 220.00 | 126.00 | 130.00 | 128.00 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 116.20 | 119.90 | 118.05 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 240.00 | 106.40 | 110.10 | 108.25 | % | 0.45 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 96.40 | 100.70 | 98.55 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 86.50 | 90.40 | 88.45 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 76.90 | 80.50 | 78.70 | % | 0.29 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 67.50 | 71.00 | 69.25 | % | 0.25 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 290.00 | 58.50 | 61.40 | 59.95 | % | 0.21 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 300.00 | 48.40 | 52.20 | 50.30 | % | 0.17 | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.11 | 10/3/2025 3:59:51 PM EST | |||
| 310.00 | 39.80 | 43.20 | 41.50 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.12 | 10/3/2025 3:59:51 PM EST | |||
| 320.00 | 31.20 | 34.50 | 32.85 | % | 0.10 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.14 | 10/3/2025 3:59:51 PM EST | |||
| 330.00 | 24.30 | 25.90 | 25.10 | % | 0.08 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.15 | 10/3/2025 3:59:51 PM EST | |||
| 340.00 | 17.40 | 19.30 | 18.35 | 19.33 | +0.93 | +5.06% | 0.05 | 1 | 26 | 0.27 | 0.62 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 350.00 | 10.90 | 13.10 | 12.00 | 12.90 | +1.50 | +13.16% | 0.03 | 51 | 93 | 0.25 | 0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 360.00 | 7.90 | 9.40 | 8.65 | 8.73 | +1.53 | +21.25% | 0.02 | 48 | 69 | 0.26 | 0.38 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 370.00 | 4.60 | 5.70 | 5.15 | 5.50 | +1.00 | +22.23% | 0.01 | 4 | 40 | 0.25 | 0.27 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 380.00 | 2.70 | 3.40 | 3.05 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.25 | 0.18 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 390.00 | 1.50 | 1.90 | 1.70 | 1.90 | -0.10 | -5.00% | 0.00 | 1 | 20 | 0.25 | 0.12 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 400.00 | 0.55 | 1.65 | 1.10 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.07 | 0.00 | -0.05 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 490.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 10/3/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | -0.04 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 290.00 | 0.85 | 2.40 | 1.63 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.06 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 300.00 | 1.35 | 2.85 | 2.10 | 1.96 | -0.37 | -15.88% | 0.01 | 1 | 25 | 0.33 | -0.10 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 310.00 | 2.05 | 3.80 | 2.93 | 2.70 | -1.50 | -35.72% | 0.01 | 5 | 18 | 0.31 | -0.14 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 320.00 | 3.60 | 4.80 | 4.20 | 4.44 | -1.21 | -21.42% | 0.01 | 6 | 25 | 0.29 | -0.20 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 330.00 | 6.00 | 7.10 | 6.55 | 6.50 | -1.50 | -18.75% | 0.02 | 12 | 40 | 0.28 | -0.28 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 340.00 | 8.10 | 11.10 | 9.60 | 9.74 | -1.71 | -14.94% | 0.03 | 4 | 37 | 0.27 | -0.38 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 350.00 | 12.80 | 15.80 | 14.30 | 13.35 | -3.80 | -22.16% | 0.04 | 6 | 10 | 0.27 | -0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 360.00 | 18.40 | 21.30 | 19.85 | 18.74 | -4.26 | -18.53% | 0.06 | 5 | 5 | 0.26 | -0.62 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 370.00 | 25.60 | 28.20 | 26.90 | 25.00 | -5.64 | -18.41% | 0.07 | 3 | 2 | 0.26 | -0.73 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 380.00 | 33.40 | 36.40 | 34.90 | % | 0.09 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.09 | 10/3/2025 3:59:51 PM EST | |||
| 390.00 | 42.00 | 45.20 | 43.60 | % | 0.11 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.07 | 10/3/2025 3:59:51 PM EST | |||
| 400.00 | 51.60 | 55.20 | 53.40 | % | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 410.00 | 61.20 | 65.30 | 63.25 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 420.00 | 71.40 | 75.30 | 73.35 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 430.00 | 81.40 | 85.30 | 83.35 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 440.00 | 91.40 | 95.30 | 93.35 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 450.00 | 101.20 | 105.30 | 103.25 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 460.00 | 111.40 | 115.30 | 113.35 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 470.00 | 121.40 | 125.10 | 123.25 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 480.00 | 131.40 | 135.30 | 133.35 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 490.00 | 141.40 | 145.30 | 143.35 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |