Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $360.10 as of 9/12/2025 9:25:18 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 | 189.70 | 192.60 | 191.15 | 185.42 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 184.70 | 187.60 | 186.15 | % | 1.06 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 180.00 | 179.80 | 182.60 | 181.20 | % | 1.01 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 185.00 | 174.90 | 177.60 | 176.25 | 167.50 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 169.40 | 172.60 | 171.00 | % | 0.90 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 164.80 | 167.60 | 166.20 | % | 0.85 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 159.80 | 162.60 | 161.20 | % | 0.81 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 210.00 | 149.80 | 152.20 | 151.00 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 220.00 | 139.80 | 142.60 | 141.20 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 230.00 | 129.80 | 132.40 | 131.10 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 240.00 | 119.80 | 122.40 | 121.10 | % | 0.50 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 250.00 | 109.80 | 112.60 | 111.20 | 97.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 99.80 | 102.60 | 101.20 | 104.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 89.60 | 92.60 | 91.10 | 95.95 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 79.50 | 82.70 | 81.10 | 86.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 69.90 | 72.70 | 71.30 | 76.31 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 59.90 | 62.70 | 61.30 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 49.90 | 52.80 | 51.35 | 65.75 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 40.00 | 42.80 | 41.40 | 55.75 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.72 | 0.99 | 0.00 | -0.05 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 30.20 | 32.90 | 31.55 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.59 | 0.97 | 0.00 | -0.15 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 19.70 | 23.10 | 21.40 | 35.46 | 0.00 | 0.00% | 0.06 | 0 | 432 | 0.46 | 0.93 | 0.01 | -0.21 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 10.70 | 13.90 | 12.30 | 12.50 | +3.70 | +42.05% | 0.04 | 8 | 228 | 0.37 | 0.79 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 4.00 | 6.60 | 5.30 | 4.50 | -6.40 | -58.72% | 0.01 | 11 | 1,060 | 0.25 | 0.53 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 0.05 | 1.80 | 0.93 | 1.20 | -2.80 | -70.00% | 0.00 | 195 | 716 | 0.22 | 0.21 | 0.03 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.40 | -57.15% | 0.00 | 5 | 297 | 0.27 | 0.04 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.53 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 709 | 0.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:54 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 | 3.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.10 | 0.60 | 0.35 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 968 | 0.48 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 243 | 0.39 | -0.03 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.20 | -1.30 | -86.67% | 0.00 | 16 | 194 | 0.36 | -0.07 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 0.55 | 2.30 | 1.43 | 1.30 | +0.33 | +34.03% | 0.00 | 7 | 195 | 0.22 | -0.21 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 2.30 | 5.00 | 3.65 | 3.50 | +1.85 | +112.13% | 0.01 | 28 | 240 | 0.24 | -0.47 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 8.40 | 11.70 | 10.05 | 9.50 | +4.20 | +79.25% | 0.03 | 18 | 215 | 0.27 | -0.79 | 0.03 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 17.70 | 21.30 | 19.50 | 24.87 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | -0.96 | 0.01 | -0.08 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 27.60 | 30.50 | 29.05 | 21.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 37.70 | 40.90 | 39.30 | 26.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 47.90 | 50.80 | 49.35 | 35.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 57.80 | 61.20 | 59.50 | 84.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 67.80 | 71.10 | 69.45 | 75.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 77.60 | 80.40 | 79.00 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 450.00 | 87.60 | 90.40 | 89.00 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 460.00 | 97.60 | 100.40 | 99.00 | 72.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 107.70 | 110.80 | 109.25 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 480.00 | 117.60 | 120.40 | 119.00 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 490.00 | 127.60 | 131.20 | 129.40 | 148.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 137.60 | 141.00 | 139.30 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 510.00 | 147.80 | 151.20 | 149.50 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 520.00 | 157.60 | 161.20 | 159.40 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 540.00 | 177.60 | 180.50 | 179.05 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 560.00 | 197.60 | 200.50 | 199.05 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |