Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $329.78 as of 11/19/2025 9:24:44 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 | 118.10 | 121.30 | 119.70 | % | 0.57 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 220.00 | 107.90 | 111.20 | 109.55 | % | 0.50 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 230.00 | 97.90 | 100.80 | 99.35 | % | 0.43 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 240.00 | 88.80 | 90.70 | 89.75 | % | 0.37 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 250.00 | 77.90 | 81.00 | 79.45 | % | 0.32 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 260.00 | 68.00 | 71.50 | 69.75 | % | 0.27 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 270.00 | 58.00 | 60.70 | 59.35 | % | 0.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 280.00 | 48.70 | 50.70 | 49.70 | % | 0.18 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 290.00 | 38.10 | 40.80 | 39.45 | % | 0.14 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 300.00 | 28.20 | 30.80 | 29.50 | 28.97 | -37.13 | -56.18% | 0.10 | 1 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 310.00 | 18.70 | 21.30 | 20.00 | 39.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 320.00 | 9.00 | 11.60 | 10.30 | 9.31 | +1.76 | +23.32% | 0.03 | 3 | 2 | 0.60 | 0.82 | 0.03 | -0.46 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 330.00 | 2.45 | 3.10 | 2.78 | 2.70 | +0.98 | +56.98% | 0.01 | 23 | 264 | 0.36 | 0.43 | 0.05 | -0.65 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 340.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.36 | 0.08 | 0.02 | -0.31 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 3 | 1,388 | 0.53 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 1,260 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 93 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 410.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 430.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:07 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:07 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:07 PM EST |
| 290.00 | 0.05 | 0.70 | 0.38 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 300.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:07 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 320.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.85 | -60.72% | 0.00 | 2 | 351 | 0.30 | -0.18 | 0.03 | -0.46 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 330.00 | 2.25 | 4.90 | 3.58 | 2.85 | -2.85 | -50.00% | 0.01 | 1 | 434 | 0.28 | -0.57 | 0.05 | -0.65 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 340.00 | 9.60 | 11.70 | 10.65 | 13.76 | -2.34 | -14.54% | 0.03 | 5 | 217 | 0.43 | -0.92 | 0.02 | -0.31 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 350.00 | 19.20 | 21.50 | 20.35 | 23.33 | -1.49 | -6.01% | 0.06 | 2 | 80 | 0.62 | -1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 360.00 | 29.40 | 31.40 | 30.40 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 370.00 | 39.60 | 41.90 | 40.75 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 380.00 | 49.70 | 52.20 | 50.95 | % | 0.13 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 390.00 | 58.10 | 62.20 | 60.15 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 400.00 | 68.90 | 72.20 | 70.55 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 410.00 | 78.10 | 82.20 | 80.15 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 420.00 | 88.10 | 92.20 | 90.15 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 430.00 | 99.00 | 102.00 | 100.50 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 440.00 | 108.10 | 112.20 | 110.15 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 450.00 | 118.90 | 122.20 | 120.55 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 460.00 | 128.70 | 132.20 | 130.45 | 94.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:07 PM EST |
| 470.00 | 138.10 | 142.20 | 140.15 | % | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 480.00 | 148.10 | 152.20 | 150.15 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 490.00 | 158.20 | 162.20 | 160.20 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST |