Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $356.20 as of 6/13/2025 3:55:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 184.60 | 187.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 155.00 | 179.40 | 182.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 160.00 | 174.40 | 178.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 165.00 | 169.30 | 172.70 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 170.00 | 164.40 | 167.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 175.00 | 159.60 | 162.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 180.00 | 154.40 | 157.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 185.00 | 149.40 | 152.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 190.00 | 144.30 | 147.50 | 180.80 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 139.40 | 142.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 200.00 | 134.30 | 137.70 | 132.20 | 0.00 | 0.00% | 0 | 23 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 124.30 | 127.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 220.00 | 114.40 | 117.30 | 131.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 104.40 | 107.50 | 77.15 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 94.30 | 97.80 | 100.60 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 84.30 | 87.80 | 119.80 | 0.00 | 0.00% | 0 | 29 | 1.41 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 74.40 | 77.40 | 119.62 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 64.80 | 67.70 | 89.96 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 54.60 | 57.60 | 81.39 | 0.00 | 0.00% | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 45.00 | 47.70 | 60.28 | 0.00 | 0.00% | 0 | 9 | 0.82 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 35.10 | 37.70 | 57.81 | 0.00 | 0.00% | 0 | 41 | 0.68 | 0.99 | 0.00 | -0.04 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 310.00 | 25.30 | 28.00 | 45.05 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.97 | 0.00 | -0.10 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 320.00 | 15.70 | 18.30 | 39.70 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.88 | 0.01 | -0.23 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 330.00 | 7.00 | 9.20 | 8.00 | -27.46 | -77.44% | 2 | 45 | 0.25 | 0.70 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 340.00 | 2.10 | 3.50 | 2.32 | -17.98 | -88.58% | 51 | 55 | 0.24 | 0.35 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 350.00 | 0.10 | 1.10 | 0.60 | -8.10 | -93.11% | 123 | 159 | 0.24 | 0.08 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 360.00 | 0.20 | 0.30 | 0.31 | -2.19 | -87.60% | 132 | 596 | 0.29 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 370.00 | 0.25 | 0.50 | 0.23 | -0.37 | -61.67% | 29 | 327 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.85 | 0.43 | +0.03 | +7.50% | 29 | 1,535 | 0.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 445 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 310 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 292 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 140 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 168 | 1.21 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 107 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.35 | 4.60 | 0.00 | 0.00% | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/13/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 1.75 | 2.16 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/13/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/13/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:05 PM EST |
| 530.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:05 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 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 32 | 2.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 19 | 2.51 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.35 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.20 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.20 | 1.48 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 97 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.20 | 5.55 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.30 | 0.03 | -0.05 | -62.50% | 1 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 84 | 0.67 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 231 | 0.57 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 1 | 750 | 0.49 | -0.01 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | +0.13 | +65.00% | 5 | 91 | 0.43 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 320.00 | 0.25 | 1.05 | 0.80 | +0.46 | +135.30% | 15 | 146 | 0.28 | -0.12 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 330.00 | 1.00 | 3.40 | 2.14 | +1.66 | +345.84% | 29 | 324 | 0.24 | -0.30 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 340.00 | 5.40 | 6.90 | 6.39 | +5.54 | +651.77% | 65 | 181 | 0.20 | -0.65 | 0.04 | -0.29 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 350.00 | 13.60 | 15.00 | 13.50 | +10.88 | +415.27% | 18 | 397 | 0.28 | -0.92 | 0.02 | -0.11 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 360.00 | 23.20 | 24.80 | 19.95 | +16.25 | +439.19% | 22 | 142 | 0.39 | -0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 370.00 | 32.80 | 35.40 | 29.20 | +17.20 | +143.34% | 3 | 53 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 380.00 | 42.70 | 45.70 | 44.70 | +19.20 | +75.30% | 570 | 99 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 390.00 | 53.10 | 55.40 | 54.70 | +19.20 | +54.09% | 570 | 126 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 400.00 | 62.70 | 65.30 | 42.73 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 410.00 | 72.70 | 75.70 | 91.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 420.00 | 82.80 | 85.40 | 56.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/13/2025 4:00:05 PM EST |
| 430.00 | 92.80 | 95.80 | 68.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:05 PM EST |
| 440.00 | 103.00 | 105.70 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/13/2025 4:00:05 PM EST |
| 450.00 | 113.00 | 115.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 460.00 | 122.90 | 125.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 470.00 | 132.70 | 135.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 480.00 | 143.20 | 145.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 490.00 | 152.90 | 155.80 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 500.00 | 162.90 | 165.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 510.00 | 172.80 | 175.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 520.00 | 182.90 | 185.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 530.00 | 192.60 | 195.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 540.00 | 202.70 | 205.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |