Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $331.62 as of 4/25/2025 9:04:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 179.90 | 183.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 155.00 | 175.00 | 178.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 160.00 | 170.10 | 173.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 165.00 | 165.00 | 168.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 170.00 | 160.10 | 163.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 175.00 | 155.30 | 158.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 180.00 | 150.20 | 153.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 185.00 | 145.30 | 148.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 190.00 | 140.60 | 144.00 | 180.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 135.40 | 139.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 200.00 | 130.60 | 133.80 | 132.20 | 0.00 | 0.00% | 0 | 23 | 0.83 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 120.80 | 124.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 220.00 | 110.90 | 113.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 230.00 | 101.10 | 103.80 | 77.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.02 | 6/7/2024 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 91.30 | 94.60 | 100.60 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.03 | 3/18/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 81.60 | 84.10 | 119.80 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.97 | 0.00 | -0.04 | 12/18/2024 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 71.90 | 74.60 | 119.62 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 12/11/2024 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 62.40 | 64.60 | 89.96 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.93 | 0.00 | -0.07 | 2/12/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 53.20 | 55.20 | 77.15 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.90 | 0.00 | -0.09 | 2/18/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 44.40 | 47.10 | 38.33 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.85 | 0.00 | -0.11 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 35.80 | 39.00 | 31.90 | 0.00 | 0.00% | 0 | 41 | 0.34 | 0.80 | 0.01 | -0.12 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 28.10 | 31.00 | 40.28 | 0.00 | 0.00% | 0 | 32 | 0.32 | 0.73 | 0.01 | -0.13 | 1/13/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 21.20 | 24.50 | 25.80 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.64 | 0.01 | -0.14 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 15.00 | 18.50 | 21.50 | 0.00 | 0.00% | 0 | 47 | 0.30 | 0.54 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 9.30 | 13.50 | 11.40 | -1.80 | -13.64% | 3 | 40 | 0.29 | 0.43 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 5.50 | 8.10 | 7.90 | -0.90 | -10.23% | 3 | 125 | 0.26 | 0.32 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 2.70 | 5.70 | 4.70 | -0.65 | -12.15% | 1 | 291 | 0.26 | 0.22 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 1.00 | 4.00 | 2.55 | -0.35 | -12.07% | 7 | 186 | 0.25 | 0.14 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 0.60 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 1,392 | 0.24 | 0.09 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 0.20 | 1.65 | 1.10 | -0.05 | -4.35% | 3 | 486 | 0.24 | 0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 337 | 0.30 | 0.03 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 291 | 0.40 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.80 | 0.83 | 0.00 | 0.00% | 0 | 136 | 0.34 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 170 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 107 | 0.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 2.15 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.54 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.15 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 4/25/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 4/25/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.35 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 1.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.02 | 9/12/2024 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.95 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.02 | 10/31/2024 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 0.05 | 2.00 | 1.27 | 0.00 | 0.00% | 0 | 96 | 0.45 | -0.02 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 250.00 | 0.05 | 2.40 | 4.43 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.03 | 0.00 | -0.04 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 0.75 | 1.50 | 5.55 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.05 | 0.00 | -0.06 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 1.45 | 1.90 | 2.22 | -0.19 | -7.89% | 2 | 40 | 0.38 | -0.07 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 2.00 | 2.35 | 2.40 | +0.05 | +2.13% | 35 | 146 | 0.35 | -0.10 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 1.75 | 3.50 | 3.50 | +0.50 | +16.67% | 2 | 602 | 0.34 | -0.15 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 3.80 | 5.70 | 5.10 | +0.40 | +8.52% | 2 | 763 | 0.33 | -0.20 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 5.50 | 8.90 | 7.10 | +0.40 | +5.97% | 2 | 56 | 0.32 | -0.27 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 8.50 | 12.00 | 9.80 | +0.40 | +4.26% | 5 | 50 | 0.31 | -0.36 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 330.00 | 11.90 | 15.50 | 13.99 | +0.19 | +1.38% | 16 | 262 | 0.29 | -0.46 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 16.30 | 20.50 | 16.70 | 0.00 | 0.00% | 0 | 75 | 0.27 | -0.57 | 0.01 | -0.13 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 350.00 | 22.20 | 26.50 | 25.12 | 0.00 | 0.00% | 0 | 144 | 0.25 | -0.68 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 360.00 | 30.40 | 33.50 | 32.12 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.78 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 370.00 | 38.00 | 41.70 | 44.50 | 0.00 | 0.00% | 0 | 49 | 0.22 | -0.86 | 0.01 | -0.07 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 380.00 | 47.90 | 50.80 | 49.82 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.91 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 390.00 | 57.20 | 60.50 | 64.80 | 0.00 | 0.00% | 0 | 151 | 0.35 | -0.95 | 0.00 | -0.03 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 400.00 | 66.90 | 70.60 | 81.00 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 410.00 | 77.30 | 80.50 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 420.00 | 86.20 | 91.00 | 56.90 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/24/2025 | 4/25/2025 4:00:01 PM EST |
| 430.00 | 96.10 | 101.00 | 68.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 4:00:01 PM EST |
| 440.00 | 107.00 | 110.60 | 60.20 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/25/2025 4:00:01 PM EST |
| 450.00 | 117.20 | 120.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 460.00 | 127.20 | 130.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 470.00 | 137.20 | 140.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 480.00 | 147.30 | 150.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 490.00 | 157.30 | 160.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 500.00 | 167.10 | 170.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 510.00 | 176.90 | 180.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 520.00 | 187.10 | 190.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 530.00 | 197.10 | 200.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 540.00 | 207.10 | 210.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |