Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $329.30 as of 12/12/2025 10:30:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 157.20 | 160.60 | 158.90 | % | 0.93 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 175.00 | 152.30 | 155.60 | 153.95 | % | 0.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 180.00 | 147.30 | 150.60 | 148.95 | % | 0.83 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 185.00 | 142.20 | 145.60 | 143.90 | 159.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 9:59:09 AM EST |
| 190.00 | 137.30 | 140.60 | 138.95 | 149.33 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:09 AM EST |
| 195.00 | 132.50 | 135.60 | 134.05 | 144.48 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:09 AM EST |
| 200.00 | 127.70 | 130.60 | 129.15 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 210.00 | 117.20 | 120.60 | 118.90 | 134.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 9:59:09 AM EST |
| 220.00 | 107.10 | 110.60 | 108.85 | 118.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 9:59:09 AM EST |
| 230.00 | 97.70 | 100.60 | 99.15 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 240.00 | 87.40 | 90.70 | 89.05 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 250.00 | 77.30 | 80.80 | 79.05 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 260.00 | 67.40 | 70.60 | 69.00 | 77.90 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:09 AM EST |
| 270.00 | 57.50 | 60.70 | 59.10 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 280.00 | 47.20 | 50.70 | 48.95 | 70.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 9:59:09 AM EST |
| 290.00 | 37.60 | 40.80 | 39.20 | 69.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:09 AM EST |
| 300.00 | 27.80 | 31.00 | 29.40 | 22.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/12/2025 9:59:09 AM EST |
| 310.00 | 18.30 | 21.30 | 19.80 | 13.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.93 | 0.01 | -0.15 | 12/9/2025 | 12/12/2025 9:59:09 AM EST |
| 320.00 | 9.60 | 11.90 | 10.75 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.35 | 0.79 | 0.02 | -0.27 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 330.00 | 2.90 | 3.80 | 3.35 | 4.50 | +0.30 | +7.15% | 0.01 | 1 | 61 | 0.25 | 0.48 | 0.04 | -0.31 | 12/12/2025 | 12/12/2025 9:59:09 AM EST |
| 340.00 | 0.00 | 2.90 | 1.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.38 | 0.16 | 0.02 | -0.19 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.24 | 0.03 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 331 | 0.38 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 9:59:09 AM EST |
| 370.00 | 0.05 | 0.70 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:09 AM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:09 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 400.00 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:09 AM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:09 AM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 9:59:09 AM EST |
| 430.00 | 0.00 | 1.60 | 0.80 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/12/2025 9:59:09 AM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:09 AM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:09 AM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:09 AM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 9:59:09 AM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:09 AM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 9:59:09 AM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/12/2025 9:59:09 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/12/2025 9:59:09 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/12/2025 9:59:09 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:09 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:09 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:09 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/12/2025 9:59:09 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/12/2025 9:59:09 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/12/2025 9:59:09 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:09 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/12/2025 9:59:09 AM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:09 AM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.73 | +0.51 | +231.82% | 0.00 | 1 | 133 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:09 AM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.80 | +0.37 | +86.05% | 0.00 | 1 | 1,456 | 0.48 | -0.01 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 9:59:09 AM EST |
| 310.00 | 0.30 | 1.55 | 0.93 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.36 | -0.07 | 0.01 | -0.15 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 320.00 | 1.15 | 1.60 | 1.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.26 | -0.21 | 0.02 | -0.27 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 330.00 | 3.50 | 6.20 | 4.85 | 3.40 | -0.70 | -17.08% | 0.01 | 1 | 405 | 0.21 | -0.52 | 0.04 | -0.31 | 12/12/2025 | 12/12/2025 9:59:09 AM EST |
| 340.00 | 10.00 | 12.60 | 11.30 | 10.71 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.33 | -0.84 | 0.02 | -0.19 | 12/11/2025 | 12/12/2025 9:59:09 AM EST |
| 350.00 | 19.60 | 22.70 | 21.15 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.44 | -0.97 | 0.01 | -0.05 | 12/8/2025 | 12/12/2025 9:59:09 AM EST |
| 360.00 | 29.70 | 32.20 | 30.95 | 23.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/12/2025 9:59:09 AM EST |
| 370.00 | 39.40 | 42.20 | 40.80 | 39.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 9:59:09 AM EST |
| 380.00 | 49.40 | 52.40 | 50.90 | 31.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 9:59:09 AM EST |
| 390.00 | 59.50 | 63.10 | 61.30 | 35.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:09 AM EST |
| 400.00 | 69.90 | 72.50 | 71.20 | 47.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:09 AM EST |
| 410.00 | 79.50 | 83.10 | 81.30 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 420.00 | 89.50 | 92.60 | 91.05 | 58.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/12/2025 9:59:09 AM EST |
| 430.00 | 99.50 | 102.70 | 101.10 | 95.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/12/2025 9:59:09 AM EST |
| 440.00 | 109.50 | 113.10 | 111.30 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 450.00 | 119.50 | 122.90 | 121.20 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 460.00 | 129.50 | 133.00 | 131.25 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 470.00 | 139.50 | 142.90 | 141.20 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 480.00 | 149.50 | 152.70 | 151.10 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 490.00 | 159.90 | 163.10 | 161.50 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST | |||
| 500.00 | 169.90 | 172.80 | 171.35 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:09 AM EST |