Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $340.21 as of 7/25/2025 1:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 143.10 | 146.30 | 144.70 | % | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 200.00 | 138.00 | 141.40 | 139.70 | % | 0.70 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 210.00 | 127.90 | 131.40 | 129.65 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 220.00 | 118.40 | 121.30 | 119.85 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 108.00 | 111.50 | 109.75 | % | 0.48 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 240.00 | 98.40 | 101.40 | 99.90 | % | 0.42 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 87.90 | 91.50 | 89.70 | 99.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 260.00 | 78.50 | 81.50 | 80.00 | % | 0.31 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 270.00 | 68.50 | 71.50 | 70.00 | % | 0.26 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 280.00 | 58.20 | 61.60 | 59.90 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 290.00 | 49.10 | 51.30 | 50.20 | % | 0.17 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 300.00 | 39.40 | 41.50 | 40.45 | % | 0.13 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 310.00 | 29.30 | 31.70 | 30.50 | 39.78 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.93 | 0.01 | -0.07 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 320.00 | 19.90 | 22.30 | 21.10 | 39.59 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.87 | 0.01 | -0.09 | 7/2/2025 | 7/25/2025 11:59:03 AM EST |
| 330.00 | 12.00 | 13.10 | 12.55 | 11.72 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.20 | 0.73 | 0.02 | -0.14 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 340.00 | 5.70 | 6.30 | 6.00 | 6.80 | +0.10 | +1.50% | 0.02 | 1 | 344 | 0.19 | 0.50 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 350.00 | 1.85 | 2.35 | 2.10 | 2.20 | 0.00 | 0.00% | 0.01 | 2 | 315 | 0.18 | 0.25 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 0.50 | 0.65 | 0.58 | 0.52 | -0.23 | -30.67% | 0.00 | 2 | 469 | 0.18 | 0.09 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.25 | 0.02 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 5 | 91 | 0.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.32 | +640.00% | 0.00 | 5 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.34 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 300.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.03 | -12.00% | 0.00 | 6 | 77 | 0.27 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 310.00 | 0.35 | 0.75 | 0.55 | 0.94 | +0.11 | +13.26% | 0.00 | 5 | 3,378 | 0.24 | -0.07 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 320.00 | 0.80 | 1.70 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.27 | -0.13 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 330.00 | 2.65 | 3.10 | 2.88 | 2.78 | -0.02 | -0.72% | 0.01 | 227 | 851 | 0.21 | -0.27 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 340.00 | 6.00 | 6.80 | 6.40 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.20 | -0.50 | 0.03 | -0.15 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 350.00 | 11.90 | 13.30 | 12.60 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.18 | -0.75 | 0.02 | -0.11 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 360.00 | 19.80 | 21.80 | 20.80 | 22.75 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.26 | -0.91 | 0.01 | -0.05 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 370.00 | 29.30 | 32.70 | 31.00 | % | 0.08 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 380.00 | 39.70 | 42.20 | 40.95 | % | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 390.00 | 49.20 | 52.40 | 50.80 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 400.00 | 59.60 | 62.50 | 61.05 | % | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 410.00 | 69.40 | 72.10 | 70.75 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 420.00 | 79.20 | 82.30 | 80.75 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 430.00 | 89.20 | 92.10 | 90.65 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 440.00 | 99.30 | 102.50 | 100.90 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 450.00 | 109.20 | 112.50 | 110.85 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 460.00 | 119.50 | 122.50 | 121.00 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 470.00 | 129.40 | 132.50 | 130.95 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |