Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $339.75 as of 3/28/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 139.90 | 143.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 210.00 | 129.40 | 133.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 120.00 | 123.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 109.70 | 113.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 99.80 | 103.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 90.40 | 93.70 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 260.00 | 80.70 | 83.80 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 270.00 | 70.90 | 74.20 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 280.00 | 61.30 | 64.40 | % | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 290.00 | 51.90 | 55.10 | % | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 300.00 | 42.60 | 46.00 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.11 | 3/28/2025 3:59:56 PM EST | |||
| 310.00 | 33.70 | 37.40 | 31.13 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.01 | -0.13 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 26.10 | 29.40 | % | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.15 | 3/28/2025 3:59:56 PM EST | |||
| 330.00 | 19.00 | 22.80 | % | 0 | 0 | 0.30 | 0.64 | 0.01 | -0.16 | 3/28/2025 3:59:56 PM EST | |||
| 340.00 | 13.60 | 15.40 | 14.50 | +2.40 | +19.84% | 2 | 1 | 0.28 | 0.54 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 8.40 | 10.80 | 10.20 | -1.80 | -15.00% | 35 | 84 | 0.26 | 0.42 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 4.10 | 7.40 | 5.80 | -2.50 | -30.12% | 6 | 98 | 0.25 | 0.30 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 370.00 | 1.35 | 5.30 | 3.30 | -1.05 | -24.14% | 1 | 65 | 0.24 | 0.20 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 0.60 | 3.00 | 2.00 | -1.00 | -33.34% | 1 | 29 | 0.23 | 0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.06 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.80 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.00 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.85 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 1.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 1.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.10 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.10 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 270.00 | 0.10 | 2.40 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.03 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 280.00 | 0.30 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.35 | -0.06 | 0.00 | -0.07 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 290.00 | 1.10 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.34 | -0.09 | 0.00 | -0.09 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 300.00 | 1.65 | 3.60 | 2.45 | +0.60 | +32.44% | 2 | 1,895 | 0.32 | -0.13 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 310.00 | 3.10 | 4.80 | 3.90 | +1.05 | +36.85% | 2 | 19 | 0.30 | -0.19 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 320.00 | 5.80 | 6.70 | 5.70 | +1.00 | +21.28% | 2 | 23 | 0.30 | -0.26 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 330.00 | 8.80 | 9.70 | 9.25 | +1.95 | +26.72% | 4 | 23 | 0.29 | -0.36 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 340.00 | 12.40 | 13.80 | 12.80 | +2.50 | +24.28% | 22 | 13 | 0.28 | -0.46 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 16.90 | 19.30 | 16.40 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.58 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 22.50 | 25.80 | % | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.12 | 3/28/2025 3:59:56 PM EST | |||
| 370.00 | 30.10 | 33.50 | % | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.09 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 38.70 | 42.10 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 390.00 | 48.10 | 51.60 | % | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 400.00 | 58.00 | 62.50 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 410.00 | 68.20 | 72.00 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 420.00 | 78.20 | 81.80 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 430.00 | 88.20 | 92.40 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 440.00 | 98.20 | 102.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 450.00 | 108.30 | 111.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 460.00 | 118.40 | 121.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 470.00 | 128.30 | 132.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 480.00 | 138.30 | 141.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |