Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $357.59 as of 2/4/2025 10:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 176.30 | 180.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 185.00 | 171.10 | 174.90 | 153.88 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 166.30 | 170.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 195.00 | 161.30 | 165.10 | 171.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 156.30 | 160.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 210.00 | 146.30 | 150.30 | 161.50 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 136.40 | 140.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 230.00 | 126.20 | 130.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 240.00 | 116.50 | 120.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 250.00 | 106.30 | 110.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 260.00 | 96.50 | 100.00 | 102.95 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 270.00 | 86.70 | 91.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 280.00 | 76.50 | 81.30 | 88.22 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.99 | 0.00 | -0.02 | 10/29/2024 | 2/4/2025 4:00:09 PM EST |
| 290.00 | 66.90 | 70.50 | 54.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.03 | 12/30/2024 | 2/4/2025 4:00:09 PM EST |
| 300.00 | 57.10 | 60.70 | 44.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.96 | 0.00 | -0.04 | 1/3/2025 | 2/4/2025 4:00:09 PM EST |
| 310.00 | 47.50 | 51.30 | % | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.06 | 2/4/2025 4:00:09 PM EST | |||
| 320.00 | 38.50 | 41.20 | 81.70 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.90 | 0.01 | -0.08 | 11/25/2024 | 2/4/2025 4:00:09 PM EST |
| 330.00 | 29.60 | 32.30 | 40.00 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.84 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 340.00 | 21.80 | 24.60 | 26.50 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.76 | 0.01 | -0.12 | 1/21/2025 | 2/4/2025 4:00:09 PM EST |
| 350.00 | 14.50 | 17.10 | 17.20 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.64 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 360.00 | 9.90 | 11.10 | 10.40 | -1.60 | -13.34% | 62 | 212 | 0.22 | 0.50 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 370.00 | 5.70 | 6.70 | 6.10 | -1.00 | -14.09% | 4 | 453 | 0.21 | 0.35 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 380.00 | 2.30 | 3.80 | 3.06 | -1.03 | -25.19% | 42 | 347 | 0.20 | 0.23 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 390.00 | 1.30 | 2.10 | 1.50 | -0.63 | -29.58% | 25 | 299 | 0.21 | 0.13 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 400.00 | 0.55 | 1.50 | 0.65 | -0.24 | -26.97% | 1 | 408 | 0.22 | 0.07 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 410.00 | 0.05 | 2.20 | 0.44 | 0.00 | 0.00% | 0 | 54 | 0.23 | 0.04 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 420.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.35 | 0.02 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:09 PM EST |
| 430.00 | 0.00 | 1.75 | 1.21 | 0.00 | 0.00% | 0 | 352 | 0.37 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:09 PM EST |
| 450.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 480.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 500.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 220.00 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 0.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 0.30 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 2/4/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 0.35 | 2.25 | 0.00 | 0.00% | 0 | 71 | 0.45 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 2/4/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | -0.01 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 2/4/2025 4:00:09 PM EST |
| 290.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.02 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 300.00 | 0.15 | 0.80 | 0.55 | -0.30 | -35.30% | 1 | 81 | 0.28 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 310.00 | 0.55 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.27 | -0.06 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 320.00 | 1.20 | 2.55 | 1.65 | +0.55 | +50.00% | 2 | 176 | 0.25 | -0.10 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 330.00 | 1.85 | 3.10 | 2.80 | +0.53 | +23.35% | 2 | 94 | 0.24 | -0.16 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 340.00 | 4.00 | 4.70 | 4.80 | +1.03 | +27.33% | 1 | 1,802 | 0.23 | -0.24 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 350.00 | 6.70 | 8.10 | 7.80 | +1.00 | +14.71% | 58 | 91 | 0.23 | -0.36 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 360.00 | 10.90 | 12.80 | 11.80 | +1.70 | +16.84% | 2 | 160 | 0.22 | -0.50 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 370.00 | 16.50 | 18.30 | 11.52 | 0.00 | 0.00% | 0 | 107 | 0.21 | -0.65 | 0.01 | -0.12 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 380.00 | 23.50 | 26.40 | 22.30 | 0.00 | 0.00% | 0 | 73 | 0.21 | -0.77 | 0.01 | -0.09 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 390.00 | 31.60 | 34.70 | 24.95 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.87 | 0.01 | -0.06 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 400.00 | 41.00 | 44.60 | 33.15 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.93 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 4:00:09 PM EST |
| 410.00 | 51.10 | 54.50 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 11/29/2024 | 2/4/2025 4:00:09 PM EST |
| 420.00 | 60.50 | 64.30 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 430.00 | 70.40 | 74.50 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 440.00 | 80.50 | 84.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 450.00 | 90.60 | 94.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 460.00 | 100.50 | 104.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 470.00 | 110.30 | 114.40 | 73.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:09 PM EST |
| 480.00 | 120.20 | 124.50 | 106.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:09 PM EST |
| 490.00 | 130.50 | 134.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 500.00 | 140.30 | 144.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |