Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $333.16 as of 1/3/2025 3:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 116.40 | 120.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 230.00 | 106.40 | 110.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 240.00 | 96.40 | 100.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/3/2025 4:00:00 PM EST | |||
| 250.00 | 86.60 | 90.60 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 1/3/2025 4:00:00 PM EST | |||
| 260.00 | 76.90 | 80.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 1/3/2025 4:00:00 PM EST | |||
| 270.00 | 67.10 | 71.10 | % | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 1/3/2025 4:00:00 PM EST | |||
| 280.00 | 57.40 | 61.40 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.07 | 1/3/2025 4:00:00 PM EST | |||
| 290.00 | 49.10 | 51.90 | 62.10 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.92 | 0.00 | -0.08 | 12/20/2024 | 1/3/2025 4:00:00 PM EST |
| 300.00 | 39.90 | 42.90 | % | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.09 | 1/3/2025 4:00:00 PM EST | |||
| 310.00 | 30.80 | 34.20 | % | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.11 | 1/3/2025 4:00:00 PM EST | |||
| 320.00 | 22.60 | 25.50 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.74 | 0.01 | -0.13 | 1/2/2025 | 1/3/2025 4:00:00 PM EST |
| 330.00 | 16.00 | 18.30 | 24.11 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.63 | 0.01 | -0.14 | 12/24/2024 | 1/3/2025 4:00:00 PM EST |
| 340.00 | 11.10 | 12.90 | 11.87 | +1.07 | +9.91% | 3 | 23 | 0.25 | 0.50 | 0.01 | -0.14 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 350.00 | 6.90 | 8.20 | 7.57 | +1.50 | +24.72% | 17 | 42 | 0.24 | 0.37 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 360.00 | 3.10 | 4.90 | 4.44 | +0.47 | +11.84% | 16 | 47 | 0.23 | 0.26 | 0.01 | -0.11 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 370.00 | 1.30 | 2.50 | 2.23 | +0.33 | +17.37% | 7 | 26 | 0.21 | 0.17 | 0.01 | -0.09 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 380.00 | 0.80 | 1.90 | 1.15 | -0.22 | -16.06% | 1 | 134 | 0.23 | 0.10 | 0.01 | -0.06 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 390.00 | 0.30 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.06 | 0.00 | -0.04 | 1/2/2025 | 1/3/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.03 | 0.00 | -0.02 | 12/20/2024 | 1/3/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 1/3/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 1/3/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.95 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 1.55 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.65 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 1/3/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 1/3/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 1/3/2025 4:00:00 PM EST | |||
| 270.00 | 0.05 | 2.65 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 1/3/2025 4:00:00 PM EST | |||
| 280.00 | 0.25 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.05 | 0.00 | -0.07 | 12/30/2024 | 1/3/2025 4:00:00 PM EST |
| 290.00 | 0.85 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.30 | -0.08 | 0.00 | -0.08 | 1/2/2025 | 1/3/2025 4:00:00 PM EST |
| 300.00 | 1.20 | 2.95 | 2.25 | -0.45 | -16.67% | 2 | 113 | 0.28 | -0.12 | 0.01 | -0.09 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 310.00 | 2.30 | 4.00 | 3.50 | -0.30 | -7.90% | 6 | 29 | 0.26 | -0.17 | 0.01 | -0.11 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 320.00 | 3.30 | 5.50 | 6.10 | -0.20 | -3.18% | 1 | 6 | 0.23 | -0.26 | 0.01 | -0.13 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 330.00 | 7.90 | 9.00 | 9.50 | -0.50 | -5.00% | 2 | 70 | 0.25 | -0.37 | 0.01 | -0.14 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 340.00 | 12.10 | 14.00 | 12.40 | +0.30 | +2.48% | 3 | 31 | 0.25 | -0.50 | 0.01 | -0.14 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 350.00 | 16.80 | 19.50 | 19.10 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.63 | 0.01 | -0.13 | 1/2/2025 | 1/3/2025 4:00:00 PM EST |
| 360.00 | 23.70 | 27.10 | 26.70 | +4.81 | +21.98% | 1 | 15 | 0.22 | -0.74 | 0.01 | -0.11 | 1/3/2025 | 1/3/2025 4:00:00 PM EST |
| 370.00 | 32.30 | 35.10 | 37.00 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.83 | 0.01 | -0.09 | 1/2/2025 | 1/3/2025 4:00:00 PM EST |
| 380.00 | 41.30 | 44.90 | % | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.06 | 1/3/2025 4:00:00 PM EST | |||
| 390.00 | 51.30 | 54.50 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 1/3/2025 4:00:00 PM EST | |||
| 400.00 | 61.30 | 65.20 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 1/3/2025 4:00:00 PM EST | |||
| 410.00 | 71.20 | 75.20 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/3/2025 4:00:00 PM EST | |||
| 420.00 | 81.20 | 85.40 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/3/2025 4:00:00 PM EST | |||
| 430.00 | 91.20 | 95.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 440.00 | 101.20 | 105.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 450.00 | 111.20 | 115.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 460.00 | 121.30 | 125.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 470.00 | 131.20 | 135.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 480.00 | 141.20 | 145.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 490.00 | 151.20 | 155.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST | |||
| 500.00 | 161.20 | 165.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:00 PM EST |