Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $357.13 as of 6/12/2025 1:37:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 135.80 | 139.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 230.00 | 125.80 | 129.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 240.00 | 115.90 | 119.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 250.00 | 106.00 | 109.20 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 260.00 | 96.10 | 99.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 6/12/2025 1:59:04 PM EST | |||
| 270.00 | 86.20 | 89.40 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 6/12/2025 1:59:04 PM EST | |||
| 280.00 | 76.60 | 79.50 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 6/12/2025 1:59:04 PM EST | |||
| 290.00 | 66.50 | 69.60 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.05 | 6/12/2025 1:59:04 PM EST | |||
| 300.00 | 56.70 | 59.80 | % | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.08 | 6/12/2025 1:59:04 PM EST | |||
| 310.00 | 47.00 | 50.10 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.08 | 6/12/2025 1:59:04 PM EST | |||
| 320.00 | 37.60 | 40.40 | 44.11 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.91 | 0.01 | -0.10 | 6/4/2025 | 6/12/2025 1:59:04 PM EST |
| 330.00 | 28.20 | 31.20 | % | 0 | 0 | 0.23 | 0.85 | 0.01 | -0.12 | 6/12/2025 1:59:04 PM EST | |||
| 340.00 | 20.90 | 22.60 | 21.34 | % | 14 | 0 | 0.23 | 0.77 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 1:59:04 PM EST | |
| 350.00 | 13.40 | 14.40 | 13.10 | -1.90 | -12.67% | 4 | 12 | 0.21 | 0.64 | 0.02 | -0.15 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 360.00 | 7.80 | 8.30 | 7.60 | -1.20 | -13.64% | 30 | 104 | 0.20 | 0.48 | 0.02 | -0.15 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 370.00 | 3.90 | 4.20 | 4.72 | +0.12 | +2.61% | 53 | 312 | 0.19 | 0.30 | 0.02 | -0.12 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 380.00 | 1.40 | 2.30 | 1.82 | -0.48 | -20.87% | 11 | 170 | 0.19 | 0.16 | 0.01 | -0.08 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 390.00 | 0.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.19 | 0.09 | 0.01 | -0.05 | 6/11/2025 | 6/12/2025 1:59:04 PM EST |
| 400.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.04 | 0.00 | -0.03 | 6/4/2025 | 6/12/2025 1:59:04 PM EST |
| 410.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.01 | 6/11/2025 | 6/12/2025 1:59:04 PM EST |
| 420.00 | 0.00 | 0.95 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 6/12/2025 1:59:04 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 450.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/12/2025 1:59:04 PM EST |
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 480.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 490.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/12/2025 1:59:04 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/12/2025 1:59:04 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.02 | 6/5/2025 | 6/12/2025 1:59:04 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 6/12/2025 1:59:04 PM EST | |||
| 290.00 | 0.00 | 1.85 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.05 | 6/12/2025 1:59:04 PM EST | |||
| 300.00 | 0.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.04 | 0.00 | -0.08 | 5/29/2025 | 6/12/2025 1:59:04 PM EST |
| 310.00 | 0.65 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.31 | -0.05 | 0.00 | -0.08 | 6/5/2025 | 6/12/2025 1:59:04 PM EST |
| 320.00 | 1.05 | 1.85 | 1.25 | -0.50 | -28.58% | 1 | 25 | 0.28 | -0.09 | 0.01 | -0.10 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 330.00 | 1.75 | 2.70 | 2.20 | +0.27 | +13.99% | 50 | 30 | 0.25 | -0.15 | 0.01 | -0.12 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 340.00 | 2.95 | 3.70 | 3.50 | +0.85 | +32.08% | 1 | 48 | 0.23 | -0.23 | 0.01 | -0.14 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 350.00 | 5.60 | 6.20 | 6.60 | +0.75 | +12.83% | 1 | 70 | 0.21 | -0.36 | 0.02 | -0.15 | 6/12/2025 | 6/12/2025 1:59:04 PM EST |
| 360.00 | 9.90 | 10.60 | 8.90 | 0.00 | 0.00% | 0 | 78 | 0.20 | -0.52 | 0.02 | -0.15 | 6/11/2025 | 6/12/2025 1:59:04 PM EST |
| 370.00 | 15.60 | 17.00 | 13.80 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.70 | 0.02 | -0.12 | 6/4/2025 | 6/12/2025 1:59:04 PM EST |
| 380.00 | 23.20 | 25.50 | % | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.08 | 6/12/2025 1:59:04 PM EST | |||
| 390.00 | 32.40 | 35.50 | 31.99 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.91 | 0.01 | -0.05 | 5/30/2025 | 6/12/2025 1:59:04 PM EST |
| 400.00 | 42.30 | 45.40 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 6/12/2025 1:59:04 PM EST | |||
| 410.00 | 52.20 | 55.50 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 6/12/2025 1:59:04 PM EST | |||
| 420.00 | 62.30 | 65.50 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/12/2025 1:59:04 PM EST | |||
| 430.00 | 72.20 | 75.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 440.00 | 82.40 | 85.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 450.00 | 92.30 | 95.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 460.00 | 102.30 | 105.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 470.00 | 112.40 | 115.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 480.00 | 122.20 | 125.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 490.00 | 132.20 | 135.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST | |||
| 500.00 | 142.30 | 145.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/12/2025 1:59:04 PM EST |