Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $310.38 as of 3/20/2026 3:52:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 112.80 | 116.80 | 114.80 | % | 0.60 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 195.00 | 107.80 | 111.80 | 109.80 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 200.00 | 103.00 | 106.90 | 104.95 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 210.00 | 93.20 | 97.10 | 95.15 | % | 0.45 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 220.00 | 84.00 | 87.50 | 85.75 | % | 0.39 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 230.00 | 74.30 | 77.10 | 75.70 | % | 0.33 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 3/20/2026 3:59:57 PM EST | |||
| 240.00 | 64.80 | 68.10 | 66.45 | % | 0.28 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 3/20/2026 3:59:57 PM EST | |||
| 250.00 | 55.60 | 57.90 | 56.75 | % | 0.23 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.08 | 3/20/2026 3:59:57 PM EST | |||
| 260.00 | 46.70 | 49.00 | 47.85 | % | 0.18 | 0 | 0 | 0.40 | 0.87 | 0.00 | -0.10 | 3/20/2026 3:59:57 PM EST | |||
| 270.00 | 38.20 | 40.50 | 39.35 | % | 0.15 | 0 | 0 | 0.38 | 0.81 | 0.01 | -0.12 | 3/20/2026 3:59:57 PM EST | |||
| 280.00 | 30.40 | 33.40 | 31.90 | 48.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.37 | 0.75 | 0.01 | -0.13 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 23.10 | 25.60 | 24.35 | % | 0.08 | 0 | 0 | 0.35 | 0.67 | 0.01 | -0.14 | 3/20/2026 3:59:57 PM EST | |||
| 300.00 | 16.80 | 19.40 | 18.10 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.57 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 11.50 | 14.40 | 12.95 | 12.50 | -1.58 | -11.23% | 0.04 | 1 | 5 | 0.32 | 0.47 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 7.60 | 10.20 | 8.90 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.32 | 0.36 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 330.00 | 5.10 | 7.00 | 6.05 | 6.07 | -0.73 | -10.74% | 0.02 | 443 | 17 | 0.31 | 0.27 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 340.00 | 2.85 | 4.70 | 3.78 | 3.77 | -1.29 | -25.50% | 0.01 | 1 | 9 | 0.31 | 0.19 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 350.00 | 1.50 | 2.65 | 2.08 | 2.00 | -1.12 | -35.90% | 0.01 | 98 | 40 | 0.28 | 0.13 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 360.00 | 1.00 | 2.45 | 1.73 | 1.82 | -0.03 | -1.63% | 0.00 | 437 | 276 | 0.32 | 0.09 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 370.00 | 0.25 | 2.80 | 1.53 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | 0.05 | 0.00 | -0.04 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.75 | 1.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.03 | 0.00 | -0.03 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.05 | 3/20/2026 3:59:57 PM EST | |||
| 240.00 | 1.15 | 1.95 | 1.55 | 1.55 | +0.10 | +6.90% | 0.01 | 4 | 20 | 0.42 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 250.00 | 1.75 | 4.10 | 2.93 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.09 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 260.00 | 2.60 | 4.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0.01 | 2 | 153 | 0.39 | -0.13 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 270.00 | 3.70 | 5.10 | 4.40 | 4.90 | +0.20 | +4.26% | 0.02 | 8 | 162 | 0.35 | -0.19 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 280.00 | 6.10 | 8.00 | 7.05 | 6.40 | -0.30 | -4.48% | 0.03 | 2 | 28 | 0.36 | -0.25 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 290.00 | 8.50 | 11.00 | 9.75 | 9.00 | -0.50 | -5.27% | 0.03 | 1 | 22 | 0.34 | -0.33 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 300.00 | 12.80 | 15.20 | 14.00 | 13.50 | +1.95 | +16.89% | 0.05 | 8 | 134 | 0.34 | -0.43 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 310.00 | 17.30 | 20.00 | 18.65 | 17.20 | +1.65 | +10.62% | 0.06 | 6 | 66 | 0.33 | -0.53 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 3:59:57 PM EST |
| 320.00 | 22.60 | 25.70 | 24.15 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.31 | -0.64 | 0.01 | -0.13 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 330.00 | 29.80 | 32.50 | 31.15 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | -0.73 | 0.01 | -0.11 | 3/11/2026 | 3/20/2026 3:59:57 PM EST |
| 340.00 | 37.80 | 40.40 | 39.10 | 36.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.30 | -0.81 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:57 PM EST |
| 350.00 | 45.70 | 49.00 | 47.35 | 31.85 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.34 | -0.87 | 0.01 | -0.07 | 3/16/2026 | 3/20/2026 3:59:57 PM EST |
| 360.00 | 55.60 | 58.40 | 57.00 | % | 0.16 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.05 | 3/20/2026 3:59:57 PM EST | |||
| 370.00 | 65.30 | 68.20 | 66.75 | % | 0.18 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 3/20/2026 3:59:57 PM EST | |||
| 380.00 | 74.70 | 78.70 | 76.70 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 3/20/2026 3:59:57 PM EST | |||
| 390.00 | 84.70 | 88.70 | 86.70 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 3/20/2026 3:59:57 PM EST | |||
| 400.00 | 94.70 | 98.70 | 96.70 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 410.00 | 104.70 | 108.70 | 106.70 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:57 PM EST | |||
| 420.00 | 114.70 | 118.70 | 116.70 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 430.00 | 124.70 | 128.70 | 126.70 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 440.00 | 134.70 | 138.70 | 136.70 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 450.00 | 144.70 | 148.70 | 146.70 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST | |||
| 460.00 | 154.70 | 158.70 | 156.70 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:57 PM EST |