Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $323.63 as of 5/6/2026 10:22:19 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 | 133.10 | 135.90 | 134.50 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 128.10 | 131.00 | 129.55 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 200.00 | 123.10 | 126.00 | 124.55 | % | 0.62 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 210.00 | 112.70 | 116.00 | 114.35 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 103.10 | 106.00 | 104.55 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 230.00 | 92.80 | 96.10 | 94.45 | % | 0.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 83.50 | 85.80 | 84.65 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 250.00 | 73.50 | 76.00 | 74.75 | % | 0.30 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 260.00 | 63.50 | 66.10 | 64.80 | 52.18 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 270.00 | 53.60 | 55.90 | 54.75 | 50.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:06 PM EST |
| 280.00 | 43.80 | 46.20 | 45.00 | 46.54 | % | 0.16 | 2 | 1 | 0.75 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:06 PM EST | |
| 290.00 | 33.90 | 36.40 | 35.15 | 33.59 | +0.22 | +0.66% | 0.12 | 1 | 7 | 0.63 | 0.98 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 300.00 | 23.90 | 26.70 | 25.30 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.51 | 0.93 | 0.01 | -0.22 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 310.00 | 14.80 | 17.50 | 16.15 | 15.20 | +7.60 | +100.00% | 0.05 | 4 | 15 | 0.30 | 0.83 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 320.00 | 7.70 | 8.60 | 8.15 | 7.60 | +4.85 | +176.37% | 0.03 | 7 | 57 | 0.27 | 0.63 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 330.00 | 2.65 | 3.90 | 3.28 | 3.11 | +2.21 | +245.56% | 0.01 | 5 | 554 | 0.27 | 0.36 | 0.03 | -0.32 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 340.00 | 0.30 | 1.40 | 0.85 | 1.40 | +1.00 | +250.00% | 0.00 | 9 | 1,221 | 0.26 | 0.15 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.25 | 0.63 | 1.10 | +0.75 | +214.29% | 0.00 | 1 | 608 | 0.41 | 0.04 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.41 | 0.01 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/6/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 430.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:06 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.65 | 0.35 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 71 | 0.59 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.83 | -98.81% | 0.00 | 8 | 93 | 0.51 | -0.02 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 300.00 | 0.45 | 0.80 | 0.63 | 0.60 | -1.31 | -68.59% | 0.00 | 20 | 524 | 0.35 | -0.07 | 0.01 | -0.22 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 310.00 | 1.25 | 1.85 | 1.55 | 1.50 | -4.44 | -74.75% | 0.01 | 3 | 906 | 0.32 | -0.17 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 320.00 | 3.40 | 4.00 | 3.70 | 3.75 | -6.85 | -64.63% | 0.01 | 18 | 516 | 0.28 | -0.37 | 0.03 | -0.37 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 330.00 | 8.10 | 9.10 | 8.60 | 21.30 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.26 | -0.64 | 0.03 | -0.32 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 340.00 | 14.80 | 17.70 | 16.25 | 29.40 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.36 | -0.85 | 0.02 | -0.19 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 350.00 | 24.30 | 27.00 | 25.65 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.08 | 4/27/2026 | 5/6/2026 4:00:06 PM EST |
| 360.00 | 34.20 | 37.00 | 35.60 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 4:00:06 PM EST |
| 370.00 | 44.60 | 47.20 | 45.90 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 380.00 | 54.70 | 57.20 | 55.95 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 390.00 | 64.50 | 67.20 | 65.85 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 400.00 | 74.20 | 77.10 | 75.65 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 410.00 | 84.30 | 87.20 | 85.75 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 420.00 | 94.30 | 97.20 | 95.75 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 430.00 | 104.20 | 107.10 | 105.65 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 440.00 | 114.20 | 117.00 | 115.60 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 450.00 | 124.20 | 127.20 | 125.70 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 460.00 | 134.30 | 137.10 | 135.70 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST |