Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $353.20 as of 9/17/2025 3:25:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 180.40 | 183.50 | 181.95 | 185.42 | 0.00 | 0.00% | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 4:00:03 PM EST |
| 175.00 | 175.30 | 178.30 | 176.80 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 180.00 | 170.30 | 173.30 | 171.80 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 185.00 | 165.70 | 168.20 | 166.95 | 167.50 | 0.00 | 0.00% | 0.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/17/2025 4:00:03 PM EST |
| 190.00 | 160.30 | 163.50 | 161.90 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 195.00 | 155.30 | 158.30 | 156.80 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 200.00 | 150.30 | 153.40 | 151.85 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 210.00 | 140.30 | 143.50 | 141.90 | % | 0.68 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 220.00 | 130.70 | 133.50 | 132.10 | % | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 230.00 | 120.30 | 123.50 | 121.90 | % | 0.53 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 240.00 | 110.40 | 113.40 | 111.90 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 250.00 | 100.40 | 103.00 | 101.70 | 97.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 90.40 | 93.30 | 91.85 | 104.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 80.70 | 83.20 | 81.95 | 95.95 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 70.40 | 73.20 | 71.80 | 86.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 60.40 | 63.40 | 61.90 | 68.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 50.30 | 53.40 | 51.85 | 67.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 40.50 | 43.50 | 42.00 | 65.75 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 30.50 | 33.50 | 32.00 | 55.75 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 20.40 | 23.50 | 21.95 | 41.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.74 | 0.99 | 0.00 | -0.04 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 10.50 | 13.60 | 12.05 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 431 | 0.55 | 0.95 | 0.02 | -0.39 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 2.05 | 4.70 | 3.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.18 | 0.70 | 0.05 | -1.32 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 0.20 | 1.45 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.40 | 0.20 | 0.03 | -0.52 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.47 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/17/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/17/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/17/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/17/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.51 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 330.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.69 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 340.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.37 | -64.92% | 0.00 | 22 | 202 | 0.46 | -0.05 | 0.02 | -0.39 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 350.00 | 1.50 | 2.40 | 1.95 | 2.20 | -0.50 | -18.52% | 0.01 | 6 | 263 | 0.44 | -0.30 | 0.05 | -1.32 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 360.00 | 7.80 | 10.00 | 8.90 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.63 | -0.80 | 0.03 | -0.52 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 370.00 | 17.90 | 20.50 | 19.20 | 18.30 | +5.60 | +44.10% | 0.05 | 7 | 196 | 0.80 | -0.99 | 0.00 | -0.01 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 380.00 | 26.70 | 29.70 | 28.20 | 23.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 390.00 | 36.80 | 39.80 | 38.30 | 21.54 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:03 PM EST |
| 400.00 | 46.80 | 49.70 | 48.25 | 48.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 410.00 | 56.60 | 59.70 | 58.15 | 35.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/17/2025 4:00:03 PM EST |
| 420.00 | 66.80 | 69.70 | 68.25 | 84.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 4:00:03 PM EST |
| 430.00 | 76.80 | 79.70 | 78.25 | 75.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 9/17/2025 4:00:03 PM EST |
| 440.00 | 86.80 | 89.70 | 88.25 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 450.00 | 96.60 | 99.70 | 98.15 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 460.00 | 106.70 | 109.70 | 108.20 | 72.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/17/2025 4:00:03 PM EST |
| 470.00 | 116.60 | 119.70 | 118.15 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 480.00 | 126.70 | 129.70 | 128.20 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 490.00 | 136.70 | 139.70 | 138.20 | 148.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 4:00:03 PM EST |
| 500.00 | 146.70 | 149.70 | 148.20 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 510.00 | 156.80 | 159.70 | 158.25 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 520.00 | 166.70 | 169.70 | 168.20 | % | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 540.00 | 186.70 | 189.70 | 188.20 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 560.00 | 206.70 | 209.70 | 208.20 | % | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |