Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $371.66 as of 11/20/2024 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 220.00 | 223.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 215.00 | 219.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 210.00 | 214.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 205.00 | 209.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 200.10 | 204.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 195.10 | 199.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 190.00 | 194.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 185.20 | 190.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 180.10 | 184.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 175.00 | 179.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 170.00 | 174.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 160.20 | 164.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 150.80 | 153.80 | 91.26 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 140.30 | 143.80 | 131.41 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 130.90 | 133.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 120.90 | 124.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 111.00 | 114.30 | 128.20 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 270.00 | 101.00 | 104.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 91.20 | 94.20 | 84.58 | 0.00 | 0.00% | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 290.00 | 81.20 | 84.20 | 95.60 | 0.00 | 0.00% | 0 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 300.00 | 71.50 | 74.50 | 66.16 | 0.00 | 0.00% | 0 | 3 | 0.57 | 1.00 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 310.00 | 61.40 | 64.50 | 66.20 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.99 | 0.00 | -0.05 | 10/8/2024 | 11/20/2024 4:00:06 PM EST |
| 320.00 | 51.40 | 54.70 | 68.40 | 0.00 | 0.00% | 0 | 92 | 0.44 | 0.98 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 330.00 | 41.60 | 45.40 | 39.94 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.96 | 0.00 | -0.10 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 340.00 | 32.50 | 34.80 | 35.80 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.92 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 350.00 | 23.60 | 25.90 | 25.00 | 0.00 | 0.00% | 0 | 81 | 0.19 | 0.86 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 360.00 | 16.10 | 19.00 | 16.18 | -15.02 | -48.15% | 1 | 75 | 0.22 | 0.75 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 370.00 | 9.20 | 10.20 | 9.46 | -1.64 | -14.78% | 15 | 160 | 0.18 | 0.58 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 380.00 | 4.80 | 7.00 | 4.80 | -0.80 | -14.29% | 102 | 683 | 0.20 | 0.39 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 390.00 | 1.80 | 2.30 | 1.95 | -0.70 | -26.42% | 129 | 363 | 0.17 | 0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 400.00 | 0.55 | 0.85 | 0.57 | -0.42 | -42.43% | 3 | 1,057 | 0.17 | 0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 410.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 122 | 0.20 | 0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 420.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 65 | 0.24 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 430.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.28 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 440.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 470.00 | 0.00 | 1.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.55 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 240.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 0.55 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 82 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 280.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 290.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:06 PM EST |
| 300.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.44 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 310.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 64 | 0.39 | -0.01 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 320.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 330.00 | 0.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 528 | 0.26 | -0.04 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 340.00 | 0.90 | 1.20 | 0.98 | 0.00 | 0.00% | 0 | 148 | 0.25 | -0.08 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 350.00 | 1.65 | 2.10 | 2.50 | +0.70 | +38.89% | 11 | 182 | 0.22 | -0.14 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 360.00 | 3.50 | 3.90 | 3.70 | +0.30 | +8.83% | 173 | 585 | 0.21 | -0.25 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 370.00 | 6.50 | 7.10 | 7.20 | -0.40 | -5.27% | 37 | 322 | 0.20 | -0.42 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 380.00 | 10.40 | 12.90 | 13.30 | +2.40 | +22.02% | 4 | 126 | 0.18 | -0.61 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 390.00 | 18.70 | 20.50 | 21.16 | +6.36 | +42.98% | 2 | 79 | 0.21 | -0.79 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 400.00 | 27.20 | 30.30 | 22.93 | 0.00 | 0.00% | 0 | 110 | 0.26 | -0.90 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 410.00 | 37.40 | 39.90 | 23.14 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 420.00 | 47.10 | 50.20 | 40.70 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 11/20/2024 4:00:06 PM EST |
| 430.00 | 57.20 | 60.20 | 52.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:06 PM EST |
| 440.00 | 67.20 | 70.20 | 60.36 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 450.00 | 77.20 | 80.70 | 70.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 460.00 | 86.90 | 90.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 470.00 | 96.90 | 100.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 480.00 | 107.10 | 110.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |