Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $306.45 as of 4/29/2024 2:15:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 109.80 | 112.70 | 122.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:34 PM EST |
| 200.00 | 104.90 | 107.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 210.00 | 95.00 | 98.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 220.00 | 84.90 | 88.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 230.00 | 75.10 | 77.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 240.00 | 65.00 | 67.80 | 104.43 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 1:58:34 PM EST |
| 250.00 | 55.10 | 57.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 260.00 | 45.00 | 47.90 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:58:34 PM EST | |||
| 270.00 | 35.10 | 38.00 | 43.94 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.03 | 4/16/2024 | 4/29/2024 1:58:34 PM EST |
| 280.00 | 25.70 | 28.30 | 20.00 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.94 | 0.01 | -0.07 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 290.00 | 17.00 | 18.80 | 19.70 | 0.00 | 0.00% | 0 | 28 | 0.24 | 0.86 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 300.00 | 8.90 | 9.40 | 9.90 | 0.00 | 0.00% | 0 | 221 | 0.21 | 0.67 | 0.03 | -0.15 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 310.00 | 3.40 | 3.80 | 3.53 | -0.47 | -11.75% | 57 | 435 | 0.20 | 0.38 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 320.00 | 0.95 | 1.20 | 1.03 | -0.27 | -20.77% | 7 | 778 | 0.20 | 0.15 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 330.00 | 0.20 | 0.35 | 0.27 | -0.05 | -15.63% | 4 | 312 | 0.20 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 340.00 | 0.00 | 0.25 | 0.10 | -0.08 | -44.45% | 4 | 207 | 0.26 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 350.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 2 | 116 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 360.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 130 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 370.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 380.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 390.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 1:58:34 PM EST |
| 400.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.67 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 1:58:34 PM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 450.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 460.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 470.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 480.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:34 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.65 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:34 PM EST |
| 250.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:34 PM EST |
| 260.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,133 | 0.37 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:58:34 PM EST |
| 270.00 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 359 | 0.31 | -0.02 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 1:58:34 PM EST |
| 280.00 | 0.05 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 90 | 0.23 | -0.06 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 1:58:34 PM EST |
| 290.00 | 0.90 | 1.10 | 1.07 | -0.02 | -1.84% | 2 | 643 | 0.22 | -0.14 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 300.00 | 2.90 | 3.20 | 2.95 | +0.25 | +9.26% | 21 | 254 | 0.21 | -0.33 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 310.00 | 7.30 | 7.80 | 7.50 | +0.30 | +4.17% | 53 | 926 | 0.20 | -0.62 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:34 PM EST |
| 320.00 | 14.70 | 15.50 | 12.30 | 0.00 | 0.00% | 0 | 1,467 | 0.17 | -0.85 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:34 PM EST |
| 330.00 | 23.10 | 25.30 | 26.40 | 0.00 | 0.00% | 0 | 118 | 0.27 | -0.95 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 340.00 | 32.10 | 35.50 | 20.42 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.99 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 1:58:34 PM EST |
| 350.00 | 43.50 | 45.30 | 49.80 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 360.00 | 53.00 | 55.50 | 59.80 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:34 PM EST |
| 370.00 | 63.30 | 65.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 380.00 | 72.70 | 75.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 390.00 | 83.30 | 85.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 400.00 | 93.40 | 95.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 410.00 | 103.50 | 105.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 420.00 | 113.50 | 115.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 430.00 | 122.20 | 125.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 440.00 | 133.40 | 135.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 450.00 | 142.80 | 145.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 460.00 | 153.00 | 155.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 470.00 | 163.40 | 165.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST | |||
| 480.00 | 173.40 | 175.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:34 PM EST |