Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $360.08 as of 9/6/2024 3:05:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 204.10 | 208.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 160.00 | 199.50 | 203.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 194.10 | 198.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 189.40 | 192.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 184.40 | 188.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 179.10 | 183.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 174.40 | 178.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 169.00 | 173.40 | 175.30 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 164.10 | 168.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 159.20 | 163.70 | 155.50 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 149.00 | 153.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 139.10 | 143.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 129.70 | 133.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 119.20 | 123.30 | 127.63 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 109.20 | 113.10 | 64.74 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | -0.04 | 1/18/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 99.30 | 103.40 | 86.19 | 0.00 | 0.00% | 0 | 5 | 0.92 | 1.00 | 0.00 | -0.04 | 3/5/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 89.30 | 93.20 | 87.59 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 79.30 | 83.10 | 46.00 | 0.00 | 0.00% | 0 | 10 | 0.75 | 1.00 | 0.00 | -0.05 | 7/19/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 69.40 | 73.60 | 71.82 | 0.00 | 0.00% | 0 | 8 | 0.76 | 1.00 | 0.00 | -0.05 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 59.50 | 63.20 | 60.38 | 0.00 | 0.00% | 0 | 73 | 0.59 | 1.00 | 0.00 | -0.05 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 50.20 | 52.80 | 60.85 | 0.00 | 0.00% | 0 | 51 | 0.58 | 1.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 39.70 | 42.90 | 40.80 | 0.00 | 0.00% | 0 | 90 | 0.49 | 1.00 | 0.00 | -0.06 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 330.00 | 30.00 | 33.00 | 36.27 | 0.00 | 0.00% | 0 | 333 | 0.40 | 0.98 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 21.00 | 23.10 | 22.00 | +1.53 | +7.48% | 55 | 312 | 0.31 | 0.92 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 12.30 | 14.10 | 13.11 | -4.89 | -27.17% | 1 | 765 | 0.19 | 0.78 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 6.60 | 6.90 | 6.70 | -0.20 | -2.90% | 30 | 461 | 0.21 | 0.56 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 370.00 | 2.40 | 2.65 | 2.22 | -1.13 | -33.74% | 3 | 1,582 | 0.20 | 0.28 | 0.02 | -0.18 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 380.00 | 0.25 | 1.10 | 0.75 | +0.05 | +7.15% | 3 | 565 | 0.19 | 0.10 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 390.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 116 | 0.28 | 0.03 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 400.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 493 | 0.24 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 410.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 420.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:52 PM EST |
| 430.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 440.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 450.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 3:59:52 PM EST |
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:52 PM EST |
| 480.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:52 PM EST |
| 490.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 9/6/2024 3:59:52 PM EST |
| 500.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.88 | 0.00 | 0.00 | -0.03 | 2/12/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.30 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 9/6/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.35 | 0.88 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.04 | 6/28/2024 | 9/6/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.04 | 6/20/2024 | 9/6/2024 3:59:52 PM EST |
| 250.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 72 | 0.85 | 0.00 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.76 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 93 | 0.75 | 0.00 | 0.00 | -0.05 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 290.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 294 | 0.61 | 0.00 | 0.00 | -0.05 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 300.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 183 | 0.57 | 0.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 310.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 817 | 0.49 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 320.00 | 0.10 | 0.30 | 0.26 | -0.05 | -16.13% | 13 | 159 | 0.31 | 0.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 330.00 | 0.20 | 0.60 | 0.45 | -0.20 | -30.77% | 16 | 243 | 0.28 | -0.02 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 340.00 | 0.65 | 1.10 | 0.80 | -0.16 | -16.67% | 50 | 737 | 0.25 | -0.08 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 350.00 | 1.95 | 2.15 | 2.10 | 0.00 | 0.00% | 21 | 525 | 0.22 | -0.22 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 360.00 | 4.90 | 5.30 | 4.90 | -0.40 | -7.55% | 7 | 580 | 0.21 | -0.44 | 0.03 | -0.24 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 370.00 | 9.50 | 11.70 | 11.30 | 0.00 | 0.00% | 0 | 284 | 0.18 | -0.72 | 0.02 | -0.18 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 380.00 | 18.60 | 20.80 | 18.75 | +2.45 | +15.04% | 3 | 27 | 0.29 | -0.90 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 390.00 | 27.60 | 31.30 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 400.00 | 37.30 | 41.30 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 410.00 | 47.60 | 50.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 420.00 | 57.20 | 60.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 430.00 | 67.20 | 70.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 440.00 | 77.50 | 81.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 450.00 | 87.50 | 91.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 460.00 | 97.10 | 101.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 470.00 | 107.30 | 110.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 480.00 | 117.20 | 121.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 490.00 | 127.30 | 131.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 500.00 | 137.40 | 140.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |