Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $355.00 as of 5/30/2025 7:16:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 207.00 | 211.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 155.00 | 202.00 | 206.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 160.00 | 197.00 | 201.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 165.00 | 192.00 | 196.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 170.00 | 187.30 | 190.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 175.00 | 182.00 | 186.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 180.00 | 177.00 | 181.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 185.00 | 172.00 | 176.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 190.00 | 167.20 | 171.20 | 180.80 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 162.00 | 166.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 200.00 | 157.00 | 160.90 | 132.20 | 0.00 | 0.00% | 0 | 23 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 147.00 | 151.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 137.00 | 141.10 | 131.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 127.00 | 131.20 | 77.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 117.00 | 121.30 | 100.60 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 107.10 | 111.30 | 119.80 | 0.00 | 0.00% | 0 | 29 | 0.88 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:56 PM EST |
| 260.00 | 97.10 | 101.20 | 119.62 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:56 PM EST |
| 270.00 | 87.50 | 91.00 | 89.96 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:56 PM EST |
| 280.00 | 77.50 | 81.30 | 77.15 | 0.00 | 0.00% | 0 | 9 | 0.75 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:56 PM EST |
| 290.00 | 67.80 | 71.30 | 60.28 | 0.00 | 0.00% | 0 | 9 | 0.59 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 300.00 | 57.50 | 61.60 | 57.81 | 0.00 | 0.00% | 0 | 41 | 0.60 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 310.00 | 47.60 | 51.90 | 45.05 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 320.00 | 38.00 | 41.10 | 37.40 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.96 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 330.00 | 28.80 | 31.90 | 35.46 | 0.00 | 0.00% | 0 | 45 | 0.28 | 0.92 | 0.01 | -0.07 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 340.00 | 19.50 | 22.50 | 24.22 | 0.00 | 0.00% | 0 | 57 | 0.25 | 0.83 | 0.01 | -0.12 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 350.00 | 12.10 | 14.30 | 10.87 | 0.00 | 0.00% | 0 | 156 | 0.23 | 0.70 | 0.02 | -0.17 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 360.00 | 6.30 | 8.20 | 6.38 | +0.98 | +18.15% | 12 | 759 | 0.22 | 0.50 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 370.00 | 2.20 | 3.90 | 1.85 | -0.36 | -16.29% | 12 | 324 | 0.20 | 0.27 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 380.00 | 0.10 | 1.25 | 0.86 | +0.07 | +8.87% | 21 | 1,561 | 0.16 | 0.12 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.45 | 0.39 | 0.00 | 0.00% | 0 | 457 | 0.28 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 326 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 292 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.10 | 0.40 | 0.00 | 0.00% | 0 | 170 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 107 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.10 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.10 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/30/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.10 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:56 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 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.64 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/30/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.55 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 5/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.55 | 1.48 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 97 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.65 | 5.55 | 0.00 | 0.00% | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 270.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 280.00 | 0.05 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 164 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 231 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 300.00 | 0.05 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 769 | 0.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 310.00 | 0.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 101 | 0.32 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 320.00 | 0.15 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 131 | 0.27 | -0.04 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 330.00 | 0.80 | 1.55 | 1.05 | -0.10 | -8.70% | 2 | 393 | 0.28 | -0.08 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 340.00 | 1.65 | 2.05 | 2.50 | -0.15 | -5.66% | 5 | 158 | 0.24 | -0.17 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 350.00 | 3.30 | 5.00 | 3.70 | -1.70 | -31.49% | 6 | 376 | 0.23 | -0.30 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 360.00 | 5.80 | 8.90 | 10.00 | +2.00 | +25.00% | 1 | 158 | 0.21 | -0.50 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 370.00 | 11.60 | 14.80 | 15.10 | 0.00 | 0.00% | 0 | 52 | 0.19 | -0.73 | 0.02 | -0.14 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 380.00 | 20.80 | 23.40 | 26.80 | 0.00 | 0.00% | 0 | 129 | 0.31 | -0.88 | 0.01 | -0.08 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 390.00 | 29.90 | 33.50 | 32.80 | 0.00 | 0.00% | 0 | 126 | 0.33 | -0.97 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 400.00 | 39.80 | 42.90 | 42.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 410.00 | 49.20 | 53.50 | 91.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:56 PM EST |
| 420.00 | 59.60 | 63.10 | 56.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:56 PM EST |
| 430.00 | 69.30 | 73.50 | 68.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:56 PM EST |
| 440.00 | 79.40 | 83.50 | 60.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:56 PM EST |
| 450.00 | 89.50 | 93.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 460.00 | 99.10 | 103.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 470.00 | 109.60 | 113.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 480.00 | 119.50 | 123.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 490.00 | 129.50 | 133.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 500.00 | 139.30 | 143.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 510.00 | 149.30 | 153.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 520.00 | 159.40 | 163.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 530.00 | 169.40 | 173.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 540.00 | 179.30 | 183.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |