Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $345.73 as of 10/29/2025 9:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 134.20 | 137.60 | 135.90 | % | 0.65 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 220.00 | 124.30 | 127.60 | 125.95 | % | 0.57 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 230.00 | 114.30 | 117.70 | 116.00 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 240.00 | 104.30 | 107.80 | 106.05 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 250.00 | 94.30 | 97.70 | 96.00 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 260.00 | 84.30 | 87.70 | 86.00 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 270.00 | 74.40 | 77.90 | 76.15 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 280.00 | 64.40 | 67.80 | 66.10 | % | 0.24 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 10/29/2025 3:59:51 PM EST | |||
| 290.00 | 54.90 | 57.90 | 56.40 | % | 0.19 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.08 | 10/29/2025 3:59:51 PM EST | |||
| 300.00 | 45.50 | 48.10 | 46.80 | 66.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 310.00 | 35.40 | 38.50 | 36.95 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.93 | 0.00 | -0.13 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 320.00 | 26.20 | 29.20 | 27.70 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.88 | 0.01 | -0.16 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 330.00 | 18.00 | 20.50 | 19.25 | 26.27 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.22 | 0.79 | 0.01 | -0.19 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 340.00 | 10.50 | 13.20 | 11.85 | 16.68 | -1.32 | -7.34% | 0.03 | 1 | 173 | 0.22 | 0.65 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 350.00 | 5.80 | 7.00 | 6.40 | 6.04 | -5.26 | -46.55% | 0.02 | 124 | 1,353 | 0.22 | 0.46 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 360.00 | 2.25 | 3.20 | 2.73 | 4.10 | -1.50 | -26.79% | 0.01 | 36 | 1,241 | 0.21 | 0.26 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 370.00 | 1.00 | 2.20 | 1.60 | 1.20 | -1.80 | -60.00% | 0.00 | 41 | 1,701 | 0.22 | 0.14 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 380.00 | 0.30 | 1.00 | 0.65 | 0.60 | -0.40 | -40.00% | 0.00 | 5 | 102 | 0.24 | 0.07 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 0.45 | -0.18 | -28.58% | 0.00 | 1 | 99 | 0.42 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.36 | -0.01 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.35 | -0.02 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 300.00 | 0.20 | 0.80 | 0.50 | 0.46 | +0.24 | +109.10% | 0.00 | 9 | 97 | 0.33 | -0.03 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 310.00 | 0.65 | 1.25 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.32 | -0.07 | 0.00 | -0.13 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 320.00 | 0.80 | 2.20 | 1.50 | 1.17 | +0.42 | +56.00% | 0.00 | 13 | 296 | 0.28 | -0.12 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 330.00 | 1.95 | 4.00 | 2.98 | 2.66 | +1.18 | +79.73% | 0.01 | 21 | 351 | 0.26 | -0.21 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 340.00 | 4.80 | 6.00 | 5.40 | 5.05 | +2.38 | +89.14% | 0.02 | 26 | 84 | 0.25 | -0.35 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 350.00 | 9.90 | 11.30 | 10.60 | 10.40 | +4.60 | +79.31% | 0.03 | 50 | 233 | 0.26 | -0.54 | 0.02 | -0.19 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 360.00 | 15.20 | 18.60 | 16.90 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.24 | -0.74 | 0.02 | -0.15 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 370.00 | 23.80 | 26.30 | 25.05 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | -0.86 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 380.00 | 32.90 | 36.00 | 34.45 | % | 0.09 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.06 | 10/29/2025 3:59:51 PM EST | |||
| 390.00 | 42.90 | 46.30 | 44.60 | % | 0.11 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 400.00 | 52.90 | 55.80 | 54.35 | % | 0.14 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 410.00 | 62.50 | 66.40 | 64.45 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 420.00 | 72.90 | 76.20 | 74.55 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 430.00 | 82.40 | 86.40 | 84.40 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 440.00 | 92.90 | 96.20 | 94.55 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 450.00 | 102.90 | 106.20 | 104.55 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 460.00 | 112.80 | 115.70 | 114.25 | 94.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 470.00 | 122.90 | 126.20 | 124.55 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 480.00 | 132.90 | 136.40 | 134.65 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 490.00 | 143.50 | 146.10 | 144.80 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |