Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $339.75 as of 3/31/2025 2:34:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 137.60 | 141.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 220.00 | 127.70 | 131.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 230.00 | 117.70 | 121.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 240.00 | 107.70 | 111.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 250.00 | 97.80 | 101.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 260.00 | 88.00 | 91.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 270.00 | 77.90 | 81.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 280.00 | 68.00 | 71.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 290.00 | 58.10 | 61.60 | 52.62 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.05 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 300.00 | 48.20 | 51.70 | % | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.09 | 3/31/2025 2:59:09 PM EST | |||
| 310.00 | 38.50 | 42.30 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.13 | 3/31/2025 2:59:09 PM EST | |||
| 320.00 | 29.00 | 32.80 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.89 | 0.01 | -0.16 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 330.00 | 20.50 | 23.60 | 17.97 | +3.67 | +25.67% | 3 | 352 | 0.28 | 0.82 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 340.00 | 12.60 | 15.30 | 11.90 | +0.40 | +3.48% | 20 | 52 | 0.27 | 0.68 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 350.00 | 7.00 | 9.40 | 3.99 | 0.00 | 0.00% | 0 | 153 | 0.24 | 0.47 | 0.02 | -0.22 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 360.00 | 2.50 | 4.80 | 3.20 | +1.96 | +158.07% | 12 | 340 | 0.23 | 0.26 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 370.00 | 0.85 | 2.35 | 1.00 | +0.13 | +14.95% | 8 | 97 | 0.23 | 0.12 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 380.00 | 0.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 70 | 0.27 | 0.04 | 0.01 | -0.05 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 390.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.01 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 400.00 | 0.00 | 1.85 | 0.72 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:09 PM EST |
| 410.00 | 0.00 | 1.90 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:09 PM EST |
| 420.00 | 0.00 | 1.90 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 430.00 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:09 PM EST |
| 440.00 | 0.00 | 1.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 450.00 | 0.00 | 1.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 470.00 | 0.00 | 1.90 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 480.00 | 0.00 | 1.90 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 490.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 230.00 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 250.00 | 0.00 | 1.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 260.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 280.00 | 0.00 | 1.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.01 | 0.00 | -0.05 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 300.00 | 0.35 | 0.75 | 0.45 | -0.20 | -30.77% | 8 | 141 | 0.39 | -0.03 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 310.00 | 0.35 | 2.35 | 0.80 | -0.15 | -15.79% | 3 | 2,431 | 0.35 | -0.06 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 320.00 | 0.60 | 1.65 | 1.00 | -0.85 | -45.95% | 35 | 1,317 | 0.32 | -0.11 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 330.00 | 0.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 132 | 0.29 | -0.18 | 0.01 | -0.20 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 340.00 | 2.00 | 5.70 | 3.70 | -3.50 | -48.62% | 23 | 126 | 0.26 | -0.32 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 350.00 | 6.10 | 9.00 | 7.93 | -4.07 | -33.92% | 1 | 112 | 0.23 | -0.53 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 360.00 | 12.10 | 14.90 | 17.50 | 0.00 | 0.00% | 0 | 103 | 0.22 | -0.74 | 0.02 | -0.17 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 370.00 | 20.20 | 23.30 | 38.14 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.88 | 0.01 | -0.10 | 3/19/2025 | 3/31/2025 2:59:09 PM EST |
| 380.00 | 29.10 | 32.90 | 26.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.05 | 3/3/2025 | 3/31/2025 2:59:09 PM EST |
| 390.00 | 39.00 | 42.80 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 3/12/2025 | 3/31/2025 2:59:09 PM EST |
| 400.00 | 49.00 | 52.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 410.00 | 59.00 | 62.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 420.00 | 69.00 | 72.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 430.00 | 79.00 | 82.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 440.00 | 89.00 | 92.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 450.00 | 99.00 | 102.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 460.00 | 109.00 | 112.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 470.00 | 119.00 | 122.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 480.00 | 129.00 | 132.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 490.00 | 139.00 | 142.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |