Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $336.16 as of 7/29/2025 2:37:28 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 | 163.60 | 167.40 | 165.50 | 185.42 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:59:05 PM EST |
| 175.00 | 158.50 | 162.30 | 160.40 | % | 0.92 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 180.00 | 153.60 | 157.30 | 155.45 | % | 0.86 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 185.00 | 148.50 | 152.30 | 150.40 | 167.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 12:59:05 PM EST |
| 190.00 | 143.80 | 147.40 | 145.60 | % | 0.77 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 195.00 | 138.80 | 142.60 | 140.70 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 200.00 | 133.60 | 137.40 | 135.50 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 210.00 | 123.70 | 127.70 | 125.70 | % | 0.60 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 220.00 | 113.80 | 117.90 | 115.85 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 230.00 | 104.00 | 107.90 | 105.95 | % | 0.46 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 240.00 | 94.10 | 97.80 | 95.95 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:05 PM EST | |||
| 250.00 | 84.20 | 88.20 | 86.20 | 97.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 7/29/2025 12:59:05 PM EST |
| 260.00 | 74.30 | 78.10 | 76.20 | 91.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 7/29/2025 12:59:05 PM EST |
| 270.00 | 64.60 | 68.00 | 66.30 | 87.60 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.43 | 0.99 | 0.00 | -0.03 | 7/3/2025 | 7/29/2025 12:59:05 PM EST |
| 280.00 | 54.90 | 58.20 | 56.55 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.39 | 0.97 | 0.00 | -0.04 | 4/9/2025 | 7/29/2025 12:59:05 PM EST |
| 290.00 | 45.70 | 48.80 | 47.25 | 53.23 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.34 | 0.93 | 0.00 | -0.06 | 6/16/2025 | 7/29/2025 12:59:05 PM EST |
| 300.00 | 36.10 | 39.60 | 37.85 | 39.85 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.26 | 0.89 | 0.01 | -0.07 | 6/18/2025 | 7/29/2025 12:59:05 PM EST |
| 310.00 | 28.30 | 30.60 | 29.45 | 33.10 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.25 | 0.82 | 0.01 | -0.09 | 6/20/2025 | 7/29/2025 12:59:05 PM EST |
| 320.00 | 19.90 | 21.80 | 20.85 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.22 | 0.73 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 12:59:05 PM EST |
| 330.00 | 12.90 | 14.70 | 13.80 | 15.48 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.22 | 0.60 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 340.00 | 7.60 | 8.90 | 8.25 | 8.40 | -0.70 | -7.70% | 0.02 | 4 | 84 | 0.20 | 0.46 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 350.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.25 | -5.38% | 0.01 | 2 | 224 | 0.20 | 0.31 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 360.00 | 1.95 | 2.60 | 2.28 | 2.20 | 0.00 | 0.00% | 0.01 | 9 | 250 | 0.19 | 0.18 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 370.00 | 0.75 | 1.20 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 8 | 530 | 0.19 | 0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 380.00 | 0.20 | 0.70 | 0.45 | 0.70 | -0.20 | -22.23% | 0.00 | 21 | 462 | 0.20 | 0.05 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.32 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.27 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:05 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 12:59:05 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:05 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 12:59:05 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 12:59:05 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:59:05 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:05 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:59:05 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 12:59:05 PM EST |
| 510.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 12:59:05 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 12:59:05 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 12:59:05 PM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:05 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 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:59:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 12:59:05 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 12:59:05 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 12:59:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:59:05 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 12:59:05 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 12:59:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 12:59:05 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 12:59:05 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 12:59:05 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.42 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 12:59:05 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.33 | -0.03 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 12:59:05 PM EST |
| 290.00 | 0.70 | 1.25 | 0.98 | 1.05 | +0.15 | +16.67% | 0.00 | 5 | 54 | 0.27 | -0.07 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 300.00 | 1.40 | 1.85 | 1.63 | 1.65 | -0.13 | -7.31% | 0.01 | 3 | 179 | 0.25 | -0.11 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 310.00 | 2.50 | 3.10 | 2.80 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.23 | -0.18 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 320.00 | 4.30 | 4.90 | 4.60 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.22 | -0.27 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 330.00 | 6.60 | 8.10 | 7.35 | 7.60 | -0.10 | -1.30% | 0.02 | 6 | 119 | 0.20 | -0.40 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 12:59:05 PM EST |
| 340.00 | 11.10 | 13.20 | 12.15 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.20 | -0.54 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 350.00 | 16.70 | 19.40 | 18.05 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.19 | -0.69 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 12:59:05 PM EST |
| 360.00 | 24.90 | 27.30 | 26.10 | 26.60 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.20 | -0.82 | 0.01 | -0.07 | 7/16/2025 | 7/29/2025 12:59:05 PM EST |
| 370.00 | 33.90 | 37.30 | 35.60 | 22.95 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.24 | -0.91 | 0.01 | -0.04 | 7/10/2025 | 7/29/2025 12:59:05 PM EST |
| 380.00 | 43.60 | 46.80 | 45.20 | 35.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.29 | -0.95 | 0.00 | -0.02 | 5/23/2025 | 7/29/2025 12:59:05 PM EST |
| 390.00 | 53.00 | 56.90 | 54.95 | 40.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.34 | -0.98 | 0.00 | -0.01 | 5/14/2025 | 7/29/2025 12:59:05 PM EST |
| 400.00 | 63.20 | 66.90 | 65.05 | 66.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 12:59:05 PM EST |
| 410.00 | 73.10 | 76.90 | 75.00 | 35.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 7/29/2025 12:59:05 PM EST |
| 420.00 | 83.40 | 86.90 | 85.15 | 84.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 12:59:05 PM EST |
| 430.00 | 93.50 | 96.70 | 95.10 | 75.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 12:59:05 PM EST |
| 440.00 | 103.10 | 106.90 | 105.00 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 450.00 | 113.60 | 116.80 | 115.20 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 460.00 | 123.70 | 126.90 | 125.30 | 72.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 7/29/2025 12:59:05 PM EST |
| 470.00 | 133.70 | 136.70 | 135.20 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 480.00 | 143.00 | 146.80 | 144.90 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 490.00 | 153.70 | 156.80 | 155.25 | 148.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 12:59:05 PM EST |
| 500.00 | 163.60 | 166.90 | 165.25 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 510.00 | 173.60 | 176.90 | 175.25 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 520.00 | 183.60 | 186.90 | 185.25 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 540.00 | 203.60 | 206.80 | 205.20 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST | |||
| 560.00 | 223.70 | 226.90 | 225.30 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:05 PM EST |