Cboe Global Markets

SHW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Sherwin-Williams Co (shw)

2025-05-23 16:00:00 ET (Delayed)
Bid: 
299.21
Ask: 
370
Vol: 
1,018,257
Last: 
352.51
Change: 
-0.43 (+-0.122%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHW 330.000
35.46
+0
24.8
26.6
0
0.25
0.8445
0.0095
45
SHW 340.000
24.22
+0
15.9
18.4
0
0.22
0.7393
0.0141
57
SHW 350.000
10.77
-1.13
9.7
11.8
5
0.22
0.5834
0.0183
151
SHW 360.000
5.1
-1.3
4.9
6.1
6
0.21
0.393
0.0191
764
SHW 370.000
2.11
-0.715
1.75
2.75
7
0.2
0.2206
0.0151
310
SHW 380.000
0.82
-0.205
0.5
1.45
1
0.2
0.1083
0.0094
1561
Fri Jun 20 2025
Strike
SHW 330.000
SHW 340.000
SHW 350.000
SHW 360.000
SHW 370.000
SHW 380.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHW 330.000
1.98
+0.105
0.95
2.35
3
0.24
-0.1575
0.0096
391
SHW 340.000
3.5
+0.375
2.95
4
5
0.23
-0.2647
0.0143
161
SHW 350.000
6.69
+0.69
5.9
7.3
6
0.21
-0.4244
0.0187
336
SHW 360.000
11.95
+1.3
10.6
13
10
0.21
-0.622
0.0199
170
SHW 370.000
20.35
+2.75
17.6
19.9
1
0.19
-0.8051
0.0163
53
SHW 380.000
26.8
+0
27.3
28.7
0
0.21
-0.9269
0.0099
141
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.