Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $335.76 as of 6/16/2025 9:26:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 184.00 | 187.50 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 155.00 | 179.10 | 182.50 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 160.00 | 174.20 | 177.50 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 165.00 | 168.90 | 172.70 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 170.00 | 163.90 | 167.70 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 175.00 | 158.90 | 162.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 180.00 | 153.90 | 157.70 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 185.00 | 149.20 | 152.70 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 190.00 | 143.90 | 147.70 | 180.80 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/16/2025 4:00:04 PM EST |
| 195.00 | 139.20 | 142.10 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 200.00 | 133.90 | 137.10 | 132.20 | 0.00 | 0.00% | 0 | 23 | 3.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 4:00:04 PM EST |
| 210.00 | 124.20 | 127.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 220.00 | 114.00 | 117.50 | 131.50 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/16/2025 4:00:04 PM EST |
| 230.00 | 103.90 | 106.60 | 77.15 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 6/16/2025 4:00:04 PM EST |
| 240.00 | 94.20 | 97.10 | 100.60 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 6/16/2025 4:00:04 PM EST |
| 250.00 | 84.20 | 86.70 | 119.80 | 0.00 | 0.00% | 0 | 29 | 1.70 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 6/16/2025 4:00:04 PM EST |
| 260.00 | 74.10 | 77.90 | 119.62 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 6/16/2025 4:00:04 PM EST |
| 270.00 | 64.30 | 66.70 | 89.96 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 6/16/2025 4:00:04 PM EST |
| 280.00 | 54.20 | 56.70 | 81.39 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:04 PM EST |
| 290.00 | 44.40 | 46.80 | 47.05 | -13.23 | -21.95% | 1 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 300.00 | 34.60 | 36.80 | 57.81 | 0.00 | 0.00% | 0 | 41 | 0.80 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:04 PM EST |
| 310.00 | 24.50 | 26.80 | 45.05 | 0.00 | 0.00% | 0 | 33 | 0.62 | 0.99 | 0.00 | -0.07 | 5/14/2025 | 6/16/2025 4:00:04 PM EST |
| 320.00 | 14.70 | 17.30 | 39.70 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.94 | 0.01 | -0.22 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 330.00 | 6.70 | 7.70 | 6.80 | -1.20 | -15.00% | 22 | 46 | 0.14 | 0.80 | 0.03 | -0.40 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 340.00 | 1.25 | 1.90 | 1.42 | -0.90 | -38.80% | 565 | 85 | 0.18 | 0.38 | 0.04 | -0.35 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 350.00 | 0.20 | 0.40 | 0.30 | -0.30 | -50.00% | 1,992 | 227 | 0.24 | 0.05 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.35 | 0.15 | -0.16 | -51.62% | 2 | 588 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 370.00 | 0.10 | 0.35 | 0.13 | -0.10 | -43.48% | 26 | 300 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.20 | 0.13 | -0.30 | -69.77% | 101 | 1,531 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 445 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 310 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 292 | 1.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 140 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 168 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 107 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 0.95 | 4.60 | 0.00 | 0.00% | 0 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/16/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 2.15 | 2.16 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/16/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/16/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/16/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 4:00:04 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 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 32 | 3.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 19 | 3.54 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/16/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/16/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 6/16/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 6 | 3.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.95 | 2.10 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 6/16/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 6/16/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.75 | 1.48 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/16/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 97 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/16/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 5.55 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 84 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 231 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | -0.05 | -20.00% | 1 | 750 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 310.00 | 0.20 | 0.30 | 0.30 | -0.03 | -9.10% | 5 | 86 | 0.46 | -0.01 | 0.00 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 320.00 | 0.30 | 0.50 | 0.45 | -0.35 | -43.75% | 13 | 154 | 0.35 | -0.06 | 0.01 | -0.22 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 330.00 | 0.60 | 1.90 | 1.60 | -0.54 | -25.24% | 5 | 323 | 0.28 | -0.20 | 0.03 | -0.40 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 340.00 | 4.80 | 7.00 | 6.45 | +0.06 | +0.94% | 48 | 166 | 0.33 | -0.62 | 0.04 | -0.35 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 350.00 | 13.50 | 15.80 | 14.50 | +1.00 | +7.41% | 18 | 382 | 0.43 | -0.95 | 0.01 | -0.07 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 360.00 | 23.10 | 25.90 | 23.26 | +3.31 | +16.60% | 4 | 112 | 0.62 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 370.00 | 33.70 | 36.30 | 32.93 | +3.73 | +12.78% | 6 | 35 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 380.00 | 43.60 | 46.20 | 45.90 | +1.20 | +2.69% | 380 | 99 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 390.00 | 52.70 | 56.20 | 55.90 | +1.20 | +2.20% | 380 | 126 | 1.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 400.00 | 63.60 | 66.10 | 42.73 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 410.00 | 72.50 | 76.30 | 91.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 4:00:04 PM EST |
| 420.00 | 83.50 | 86.00 | 56.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/16/2025 4:00:04 PM EST |
| 430.00 | 92.60 | 96.00 | 68.80 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/16/2025 4:00:04 PM EST |
| 440.00 | 102.70 | 106.10 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/16/2025 4:00:04 PM EST |
| 450.00 | 113.50 | 116.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 460.00 | 122.90 | 126.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 470.00 | 132.50 | 136.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 480.00 | 142.80 | 146.10 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 490.00 | 152.50 | 155.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 500.00 | 162.70 | 166.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 510.00 | 173.00 | 176.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 520.00 | 182.70 | 186.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 530.00 | 192.60 | 196.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 540.00 | 203.50 | 206.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST |