Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $339.90 as of 7/18/2025 3:34:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 143.70 | 147.20 | 145.45 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 200.00 | 138.80 | 142.20 | 140.50 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 210.00 | 128.80 | 132.70 | 130.75 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 220.00 | 118.80 | 122.30 | 120.55 | % | 0.55 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 230.00 | 108.80 | 112.40 | 110.60 | % | 0.48 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 240.00 | 99.00 | 102.40 | 100.70 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 250.00 | 88.90 | 92.90 | 90.90 | 99.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 260.00 | 79.00 | 82.90 | 80.95 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 270.00 | 69.10 | 72.90 | 71.00 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 280.00 | 59.30 | 63.10 | 61.20 | % | 0.22 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 290.00 | 49.70 | 53.60 | 51.65 | % | 0.18 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 300.00 | 40.00 | 43.60 | 41.80 | % | 0.14 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.08 | 7/18/2025 3:59:53 PM EST | |||
| 310.00 | 30.70 | 34.00 | 32.35 | 39.78 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.87 | 0.01 | -0.11 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 320.00 | 22.20 | 24.80 | 23.50 | 39.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.79 | 0.01 | -0.14 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 14.20 | 17.20 | 15.70 | 15.93 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | 0.67 | 0.01 | -0.16 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 340.00 | 8.90 | 11.50 | 10.20 | 10.20 | +0.20 | +2.00% | 0.03 | 424 | 70 | 0.28 | 0.51 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 3.30 | 6.60 | 4.95 | 4.49 | -0.81 | -15.29% | 0.01 | 6 | 64 | 0.24 | 0.34 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 2.50 | 3.00 | 2.75 | 2.50 | +0.75 | +42.86% | 0.01 | 649 | 115 | 0.25 | 0.20 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 1.05 | 1.50 | 1.28 | 1.10 | -0.56 | -33.74% | 0.00 | 176 | 98 | 0.25 | 0.10 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.05 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.02 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/18/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.03 | 0.00 | -0.04 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 300.00 | 0.05 | 3.10 | 1.58 | 1.10 | -0.10 | -8.34% | 0.01 | 9 | 23 | 0.32 | -0.08 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 310.00 | 1.05 | 2.85 | 1.95 | 2.15 | -0.25 | -10.42% | 0.01 | 22 | 3,307 | 0.30 | -0.13 | 0.01 | -0.11 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 320.00 | 2.35 | 4.30 | 3.33 | 3.40 | -0.14 | -3.96% | 0.01 | 4 | 47 | 0.28 | -0.21 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 4.40 | 7.50 | 5.95 | 5.54 | -0.36 | -6.11% | 0.02 | 675 | 51 | 0.27 | -0.33 | 0.01 | -0.16 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 340.00 | 8.30 | 9.70 | 9.00 | 9.55 | -0.95 | -9.05% | 0.03 | 1 | 51 | 0.24 | -0.49 | 0.02 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 13.20 | 16.60 | 14.90 | 15.10 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.23 | -0.66 | 0.02 | -0.15 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 21.40 | 24.00 | 22.70 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.24 | -0.80 | 0.01 | -0.11 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 29.20 | 32.70 | 30.95 | % | 0.08 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.07 | 7/18/2025 3:59:53 PM EST | |||
| 380.00 | 38.60 | 42.20 | 40.40 | % | 0.11 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 390.00 | 48.10 | 52.00 | 50.05 | % | 0.13 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 400.00 | 58.50 | 61.90 | 60.20 | % | 0.15 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 410.00 | 68.40 | 71.90 | 70.15 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 420.00 | 78.50 | 81.90 | 80.20 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 430.00 | 88.50 | 92.10 | 90.30 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 440.00 | 98.50 | 101.90 | 100.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 450.00 | 108.50 | 112.00 | 110.25 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 460.00 | 118.20 | 121.90 | 120.05 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 470.00 | 128.50 | 131.90 | 130.20 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |