Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $344.57 as of 2/21/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 133.40 | 137.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 123.60 | 127.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 113.70 | 117.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 103.90 | 108.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 93.80 | 98.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 84.00 | 87.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 74.20 | 77.90 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 64.40 | 68.20 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 54.70 | 59.10 | % | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 46.10 | 49.00 | % | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 37.10 | 40.10 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 29.20 | 31.60 | % | 0 | 0 | 0.25 | 0.81 | 0.01 | -0.11 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 21.70 | 24.20 | % | 0 | 0 | 0.25 | 0.72 | 0.01 | -0.12 | 2/21/2025 3:59:53 PM EST | |||
| 340.00 | 14.80 | 17.50 | 15.10 | -4.70 | -23.74% | 1 | 2 | 0.24 | 0.59 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 350.00 | 9.90 | 10.60 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.46 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 360.00 | 4.50 | 8.10 | % | 0 | 0 | 0.22 | 0.33 | 0.01 | -0.10 | 2/21/2025 3:59:53 PM EST | |||
| 370.00 | 3.30 | 4.50 | 2.50 | -2.80 | -52.83% | 1 | 12 | 0.23 | 0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 380.00 | 1.00 | 4.20 | % | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 390.00 | 0.25 | 3.30 | % | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 400.00 | 0.45 | 1.75 | 0.75 | % | 2 | 0 | 0.25 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 410.00 | 0.00 | 1.95 | % | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.35 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 3.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.20 | 0.60 | % | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.80 | % | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.20 | % | 0 | 0 | 0.26 | -0.04 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 0.65 | 2.70 | % | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 2.20 | 2.50 | 2.50 | +0.30 | +13.64% | 10 | 1 | 0.26 | -0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 320.00 | 2.05 | 6.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.19 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 330.00 | 5.70 | 6.80 | 6.72 | +1.72 | +34.40% | 4 | 1 | 0.24 | -0.28 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 340.00 | 8.90 | 10.50 | 9.75 | +2.15 | +28.29% | 4 | 2 | 0.23 | -0.41 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 350.00 | 13.60 | 15.60 | 12.00 | -0.20 | -1.64% | 2 | 2 | 0.23 | -0.54 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 360.00 | 19.20 | 21.80 | 17.50 | % | 2 | 0 | 0.21 | -0.67 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 370.00 | 26.40 | 29.50 | % | 0 | 0 | 0.20 | -0.77 | 0.01 | -0.09 | 2/21/2025 3:59:53 PM EST | |||
| 380.00 | 35.20 | 38.30 | % | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 390.00 | 44.60 | 47.40 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 400.00 | 54.30 | 57.20 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 410.00 | 64.00 | 67.10 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 420.00 | 73.70 | 77.90 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 430.00 | 83.70 | 87.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 440.00 | 93.60 | 97.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 450.00 | 104.00 | 107.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 460.00 | 114.00 | 117.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 470.00 | 123.60 | 127.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 480.00 | 133.60 | 137.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 490.00 | 143.60 | 147.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |