Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $332.50 as of 10/27/2025 4:01:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 164.00 | 168.90 | 166.45 | % | 0.98 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 175.00 | 159.00 | 163.90 | 161.45 | % | 0.92 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 180.00 | 154.00 | 158.90 | 156.45 | % | 0.87 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 185.00 | 149.10 | 154.00 | 151.55 | 159.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:56 PM EST |
| 190.00 | 144.10 | 149.00 | 146.55 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 195.00 | 139.50 | 144.40 | 141.95 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 200.00 | 134.50 | 139.40 | 136.95 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 210.00 | 124.50 | 129.40 | 126.95 | 134.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:56 PM EST |
| 220.00 | 114.50 | 119.40 | 116.95 | 118.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:56 PM EST |
| 230.00 | 104.60 | 109.50 | 107.05 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 240.00 | 95.00 | 99.90 | 97.45 | % | 0.41 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 250.00 | 85.00 | 89.90 | 87.45 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 260.00 | 75.50 | 80.20 | 77.85 | 77.90 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.54 | 0.98 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 270.00 | 65.50 | 70.30 | 67.90 | % | 0.25 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 10/27/2025 3:59:56 PM EST | |||
| 280.00 | 56.00 | 60.80 | 58.40 | 70.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.41 | 0.94 | 0.00 | -0.08 | 9/30/2025 | 10/27/2025 3:59:56 PM EST |
| 290.00 | 47.00 | 50.30 | 48.65 | 52.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.90 | 0.00 | -0.10 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 300.00 | 38.00 | 41.70 | 39.85 | % | 0.13 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.12 | 10/27/2025 3:59:56 PM EST | |||
| 310.00 | 29.50 | 32.60 | 31.05 | % | 0.10 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.13 | 10/27/2025 3:59:56 PM EST | |||
| 320.00 | 22.80 | 25.30 | 24.05 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | 0.71 | 0.01 | -0.14 | 10/7/2025 | 10/27/2025 3:59:56 PM EST |
| 330.00 | 16.10 | 20.40 | 18.25 | 17.77 | -0.53 | -2.90% | 0.06 | 3 | 48 | 0.28 | 0.61 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 340.00 | 10.00 | 14.70 | 12.35 | 12.28 | +1.78 | +16.96% | 0.04 | 920 | 113 | 0.27 | 0.49 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 350.00 | 6.40 | 10.10 | 8.25 | 8.54 | +0.64 | +8.11% | 0.02 | 523 | 72 | 0.25 | 0.37 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 360.00 | 3.50 | 7.70 | 5.60 | 4.80 | -0.60 | -11.12% | 0.02 | 17 | 103 | 0.27 | 0.27 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 370.00 | 2.00 | 4.00 | 3.00 | 2.80 | -0.12 | -4.11% | 0.01 | 16 | 1,384 | 0.25 | 0.19 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 380.00 | 1.00 | 3.60 | 2.30 | 1.80 | +0.10 | +5.89% | 0.01 | 508 | 447 | 0.27 | 0.13 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 390.00 | 0.95 | 2.00 | 1.48 | 1.30 | +0.37 | +39.79% | 0.00 | 4 | 361 | 0.28 | 0.09 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.37 | 0.05 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.40 | 0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.43 | 0.02 | 0.00 | -0.02 | 10/17/2025 | 10/27/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 10/27/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/27/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/27/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 10/27/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.58 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.03 | 7/28/2025 | 10/27/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.03 | 0.00 | -0.04 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 280.00 | 0.75 | 3.70 | 2.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.38 | -0.06 | 0.00 | -0.08 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 290.00 | 1.30 | 2.75 | 2.03 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.32 | -0.10 | 0.00 | -0.10 | 10/23/2025 | 10/27/2025 3:59:56 PM EST |
| 300.00 | 2.15 | 3.90 | 3.03 | 3.30 | +0.20 | +6.46% | 0.01 | 5 | 255 | 0.31 | -0.14 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 310.00 | 3.50 | 5.00 | 4.25 | 5.20 | -0.80 | -13.34% | 0.01 | 112 | 974 | 0.28 | -0.21 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 320.00 | 5.70 | 8.70 | 7.20 | 7.29 | -1.61 | -18.09% | 0.02 | 505 | 49 | 0.27 | -0.29 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 330.00 | 9.00 | 12.90 | 10.95 | 11.00 | -1.80 | -14.07% | 0.03 | 26 | 283 | 0.28 | -0.39 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 340.00 | 13.60 | 17.90 | 15.75 | 16.12 | +0.57 | +3.67% | 0.05 | 2 | 56 | 0.27 | -0.51 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 350.00 | 19.70 | 23.50 | 21.60 | 22.50 | -1.00 | -4.26% | 0.06 | 12 | 55 | 0.27 | -0.63 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 360.00 | 27.20 | 31.00 | 29.10 | 24.87 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.27 | -0.73 | 0.01 | -0.11 | 9/26/2025 | 10/27/2025 3:59:56 PM EST |
| 370.00 | 35.00 | 38.30 | 36.65 | 39.59 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.24 | -0.81 | 0.01 | -0.09 | 10/9/2025 | 10/27/2025 3:59:56 PM EST |
| 380.00 | 44.00 | 47.30 | 45.65 | 47.98 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.31 | -0.87 | 0.01 | -0.07 | 10/9/2025 | 10/27/2025 3:59:56 PM EST |
| 390.00 | 53.50 | 56.80 | 55.15 | 35.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.91 | 0.00 | -0.05 | 9/15/2025 | 10/27/2025 3:59:56 PM EST |
| 400.00 | 63.20 | 66.70 | 64.95 | 30.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 9/5/2025 | 10/27/2025 3:59:56 PM EST |
| 410.00 | 72.00 | 76.30 | 74.15 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 420.00 | 81.80 | 86.50 | 84.15 | 58.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 8/18/2025 | 10/27/2025 3:59:56 PM EST |
| 430.00 | 91.60 | 96.50 | 94.05 | 95.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/22/2025 | 10/27/2025 3:59:56 PM EST |
| 440.00 | 101.80 | 106.50 | 104.15 | % | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 450.00 | 111.60 | 116.50 | 114.05 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 460.00 | 121.60 | 126.50 | 124.05 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 470.00 | 131.80 | 136.50 | 134.15 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 480.00 | 141.60 | 146.50 | 144.05 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 490.00 | 151.60 | 156.50 | 154.05 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 500.00 | 161.60 | 166.50 | 164.05 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST |