Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $333.50 as of 6/20/2025 9:26:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 137.90 | 141.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 133.00 | 136.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 123.00 | 126.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 113.20 | 117.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 230.00 | 103.20 | 107.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 240.00 | 93.50 | 97.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 250.00 | 83.60 | 87.20 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 260.00 | 73.90 | 77.50 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 6/20/2025 3:59:49 PM EST | |||
| 270.00 | 64.80 | 67.90 | % | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 280.00 | 55.10 | 58.40 | % | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.09 | 6/20/2025 3:59:49 PM EST | |||
| 290.00 | 46.10 | 48.50 | % | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.10 | 6/20/2025 3:59:49 PM EST | |||
| 300.00 | 37.10 | 40.50 | % | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.12 | 6/20/2025 3:59:49 PM EST | |||
| 310.00 | 28.90 | 31.00 | % | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.12 | 6/20/2025 3:59:49 PM EST | |||
| 320.00 | 21.20 | 23.50 | % | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.13 | 6/20/2025 3:59:49 PM EST | |||
| 330.00 | 14.50 | 17.30 | % | 0 | 0 | 0.26 | 0.58 | 0.01 | -0.13 | 6/20/2025 3:59:49 PM EST | |||
| 340.00 | 9.10 | 11.90 | 10.10 | +0.40 | +4.13% | 22 | 2 | 0.24 | 0.45 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 350.00 | 5.10 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.33 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 360.00 | 3.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.23 | 0.01 | -0.09 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 370.00 | 1.65 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.15 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 380.00 | 0.85 | 1.60 | % | 0 | 0 | 0.23 | 0.10 | 0.01 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 1.20 | % | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 2.05 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 1.80 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 1.80 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 430.00 | 0.00 | 1.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 1.70 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 1.05 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 460.00 | 0.00 | 1.85 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 1.85 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.65 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 260.00 | 0.20 | 1.90 | 0.85 | % | 2 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 270.00 | 0.60 | 3.20 | 1.05 | % | 1 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 280.00 | 1.40 | 2.15 | 1.50 | % | 1 | 0 | 0.34 | -0.10 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 290.00 | 1.90 | 2.95 | 2.20 | % | 1 | 0 | 0.32 | -0.14 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 300.00 | 2.60 | 4.50 | 3.40 | -0.50 | -12.83% | 10 | 2 | 0.30 | -0.18 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 310.00 | 4.70 | 5.60 | 5.50 | +0.10 | +1.86% | 1 | 1 | 0.28 | -0.24 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 320.00 | 6.30 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.32 | 0.01 | -0.13 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 330.00 | 10.00 | 12.80 | 11.30 | -0.70 | -5.84% | 8 | 1 | 0.26 | -0.42 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 340.00 | 14.80 | 16.80 | 16.00 | % | 9 | 0 | 0.25 | -0.55 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:49 PM EST | |
| 350.00 | 20.60 | 23.30 | % | 0 | 0 | 0.24 | -0.67 | 0.01 | -0.11 | 6/20/2025 3:59:49 PM EST | |||
| 360.00 | 27.60 | 30.70 | % | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.09 | 6/20/2025 3:59:49 PM EST | |||
| 370.00 | 35.90 | 39.10 | % | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.07 | 6/20/2025 3:59:49 PM EST | |||
| 380.00 | 44.80 | 48.80 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 6/20/2025 3:59:49 PM EST | |||
| 390.00 | 54.80 | 58.80 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.04 | 6/20/2025 3:59:49 PM EST | |||
| 400.00 | 64.80 | 68.80 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 410.00 | 74.80 | 78.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 420.00 | 84.80 | 88.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 430.00 | 94.80 | 98.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 440.00 | 104.80 | 108.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 450.00 | 114.60 | 118.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 460.00 | 124.80 | 128.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 470.00 | 134.70 | 138.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST |