Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $325.35 as of 12/26/2025 1:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 129.90 | 133.90 | 131.90 | % | 0.68 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 124.90 | 129.00 | 126.95 | % | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 114.90 | 119.00 | 116.95 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 105.00 | 109.10 | 107.05 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 95.00 | 99.20 | 97.10 | % | 0.42 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 240.00 | 85.20 | 89.30 | 87.25 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 250.00 | 75.40 | 79.10 | 77.25 | % | 0.31 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 260.00 | 65.70 | 68.20 | 66.95 | % | 0.26 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:53 PM EST | |||
| 270.00 | 56.00 | 58.60 | 57.30 | % | 0.21 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:53 PM EST | |||
| 280.00 | 46.60 | 49.20 | 47.90 | % | 0.17 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.08 | 12/26/2025 3:59:53 PM EST | |||
| 290.00 | 37.80 | 40.30 | 39.05 | % | 0.13 | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.09 | 12/26/2025 3:59:53 PM EST | |||
| 300.00 | 29.20 | 31.70 | 30.45 | % | 0.10 | 0 | 0 | 0.24 | 0.82 | 0.01 | -0.11 | 12/26/2025 3:59:53 PM EST | |||
| 310.00 | 21.60 | 24.00 | 22.80 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.01 | -0.12 | 12/26/2025 3:59:53 PM EST | |||
| 320.00 | 15.40 | 17.20 | 16.30 | 15.97 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | 0.61 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 9.90 | 11.40 | 10.65 | 10.50 | +1.25 | +13.52% | 0.03 | 2 | 12 | 0.23 | 0.48 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 6.00 | 7.10 | 6.55 | 6.50 | +0.24 | +3.84% | 0.02 | 1 | 26 | 0.23 | 0.35 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 350.00 | 3.10 | 4.00 | 3.55 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.22 | 0.23 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 360.00 | 1.20 | 2.10 | 1.65 | 1.53 | -0.17 | -10.00% | 0.00 | 18 | 21 | 0.21 | 0.13 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 370.00 | 0.60 | 1.10 | 0.85 | 0.90 | -0.30 | -25.00% | 0.00 | 4 | 2 | 0.21 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | 0.30 | % | 0.00 | 5 | 0 | 0.37 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.60 | % | 0.00 | 6 | 0 | 0.34 | -0.04 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:53 PM EST | |
| 280.00 | 0.70 | 3.40 | 2.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.07 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 290.00 | 1.55 | 2.70 | 2.13 | 2.10 | -0.90 | -30.00% | 0.01 | 36 | 6 | 0.27 | -0.12 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 300.00 | 2.55 | 3.80 | 3.18 | 3.40 | +0.17 | +5.27% | 0.01 | 1 | 15 | 0.25 | -0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 310.00 | 4.80 | 6.30 | 5.55 | 5.60 | -1.60 | -22.23% | 0.02 | 37 | 4 | 0.25 | -0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 320.00 | 7.90 | 9.90 | 8.90 | 9.20 | -1.00 | -9.81% | 0.03 | 1 | 5 | 0.24 | -0.39 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 330.00 | 12.40 | 14.90 | 13.65 | 15.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.52 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 340.00 | 18.40 | 20.90 | 19.65 | 19.73 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.23 | -0.65 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 350.00 | 25.60 | 28.20 | 26.90 | % | 0.08 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.08 | 12/26/2025 3:59:53 PM EST | |||
| 360.00 | 34.10 | 37.00 | 35.55 | % | 0.10 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.06 | 12/26/2025 3:59:53 PM EST | |||
| 370.00 | 42.90 | 46.40 | 44.65 | % | 0.12 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 380.00 | 52.90 | 56.50 | 54.70 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 390.00 | 62.60 | 66.50 | 64.55 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 400.00 | 72.60 | 76.60 | 74.60 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 410.00 | 82.60 | 86.50 | 84.55 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 420.00 | 92.60 | 96.50 | 94.55 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 430.00 | 102.60 | 106.50 | 104.55 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 440.00 | 112.60 | 116.50 | 114.55 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 450.00 | 122.60 | 126.50 | 124.55 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 460.00 | 132.60 | 136.50 | 134.55 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 470.00 | 142.50 | 146.50 | 144.50 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |