Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $298.40 as of 6/9/2026 6:44:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 143.70 | 146.80 | 145.25 | % | 0.88 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 170.00 | 138.80 | 142.30 | 140.55 | % | 0.83 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 175.00 | 133.80 | 136.90 | 135.35 | % | 0.77 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 180.00 | 128.70 | 131.80 | 130.25 | % | 0.72 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 185.00 | 123.70 | 126.80 | 125.25 | % | 0.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 190.00 | 118.80 | 121.70 | 120.25 | % | 0.63 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 195.00 | 113.70 | 116.90 | 115.30 | % | 0.59 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 200.00 | 109.00 | 111.30 | 110.15 | 110.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:53 PM EST |
| 210.00 | 98.90 | 101.50 | 100.20 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 220.00 | 88.90 | 91.60 | 90.25 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 230.00 | 78.80 | 82.40 | 80.60 | 79.46 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:53 PM EST |
| 240.00 | 68.90 | 72.30 | 70.60 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 250.00 | 59.10 | 61.90 | 60.50 | % | 0.24 | 0 | 10 | 0.96 | 1.00 | 0.00 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 260.00 | 49.20 | 52.00 | 50.60 | % | 0.19 | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.09 | 6/9/2026 3:59:53 PM EST | |||
| 270.00 | 39.50 | 41.60 | 40.55 | % | 0.15 | 0 | 6 | 0.64 | 0.96 | 0.00 | -0.16 | 6/9/2026 3:59:53 PM EST | |||
| 280.00 | 29.40 | 32.50 | 30.95 | 60.99 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.60 | 0.92 | 0.01 | -0.25 | 4/8/2026 | 6/9/2026 3:59:53 PM EST |
| 290.00 | 20.30 | 22.70 | 21.50 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.47 | 0.85 | 0.01 | -0.30 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 300.00 | 12.20 | 13.90 | 13.05 | 13.31 | +5.71 | +75.14% | 0.04 | 2 | 404 | 0.33 | 0.73 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 310.00 | 6.10 | 7.90 | 7.00 | 4.84 | +1.54 | +46.67% | 0.02 | 2 | 65 | 0.34 | 0.53 | 0.02 | -0.38 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 320.00 | 2.05 | 3.10 | 2.58 | 2.59 | +1.24 | +91.86% | 0.01 | 1 | 500 | 0.31 | 0.29 | 0.02 | -0.32 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 330.00 | 0.40 | 1.55 | 0.98 | 0.40 | -0.30 | -42.86% | 0.00 | 25 | 792 | 0.32 | 0.14 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.52 | +0.37 | +246.67% | 0.00 | 2 | 526 | 0.44 | 0.05 | 0.01 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.45 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.77 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.19 | +0.08 | +72.73% | 0.00 | 35 | 313 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 34 | 1.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.74 | -0.01 | -1.34% | 0.01 | 1 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.79 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | -0.01 | 0.00 | -0.09 | 6/2/2026 | 6/9/2026 3:59:53 PM EST |
| 270.00 | 0.20 | 1.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.54 | -0.04 | 0.00 | -0.16 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 280.00 | 0.30 | 1.20 | 0.75 | 0.55 | -0.80 | -59.26% | 0.00 | 9 | 310 | 0.45 | -0.08 | 0.01 | -0.25 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 290.00 | 1.10 | 2.05 | 1.58 | 1.55 | -1.65 | -51.57% | 0.01 | 6 | 193 | 0.42 | -0.15 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 300.00 | 2.35 | 3.20 | 2.78 | 2.25 | -4.15 | -64.85% | 0.01 | 13 | 461 | 0.35 | -0.27 | 0.02 | -0.37 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 310.00 | 5.70 | 6.60 | 6.15 | 7.20 | -3.80 | -34.55% | 0.02 | 4 | 286 | 0.33 | -0.47 | 0.02 | -0.38 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 320.00 | 11.50 | 13.50 | 12.50 | 20.85 | 0.00 | 0.00% | 0.04 | 0 | 245 | 0.34 | -0.71 | 0.02 | -0.32 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 330.00 | 19.60 | 22.20 | 20.90 | 36.18 | 0.00 | 0.00% | 0.06 | 0 | 246 | 0.47 | -0.86 | 0.01 | -0.21 | 6/1/2026 | 6/9/2026 3:59:53 PM EST |
| 340.00 | 28.20 | 31.60 | 29.90 | 42.23 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.55 | -0.95 | 0.01 | -0.10 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 350.00 | 38.50 | 41.40 | 39.95 | 52.20 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.66 | -0.99 | 0.00 | -0.04 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 360.00 | 48.70 | 51.40 | 50.05 | 62.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:53 PM EST |
| 370.00 | 58.60 | 61.40 | 60.00 | 51.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:53 PM EST |
| 380.00 | 68.70 | 71.40 | 70.05 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 390.00 | 78.60 | 81.40 | 80.00 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 400.00 | 88.50 | 91.40 | 89.95 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 410.00 | 98.60 | 101.40 | 100.00 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 420.00 | 108.70 | 111.40 | 110.05 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 430.00 | 118.60 | 121.40 | 120.00 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 440.00 | 128.60 | 131.40 | 130.00 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 450.00 | 138.70 | 141.40 | 140.05 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 460.00 | 148.80 | 151.40 | 150.10 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 470.00 | 158.60 | 161.40 | 160.00 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 480.00 | 168.60 | 171.40 | 170.00 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 490.00 | 178.70 | 181.40 | 180.05 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 500.00 | 188.50 | 191.40 | 189.95 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 520.00 | 208.90 | 211.30 | 210.10 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST | |||
| 540.00 | 228.80 | 231.40 | 230.10 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:53 PM EST |