Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $298.78 as of 5/20/2026 5:08:57 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 | 140.50 | 144.50 | 142.50 | % | 0.86 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 170.00 | 135.50 | 139.50 | 137.50 | % | 0.81 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 175.00 | 130.50 | 134.50 | 132.50 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 180.00 | 125.50 | 129.40 | 127.45 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 185.00 | 120.50 | 124.50 | 122.50 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 190.00 | 115.50 | 119.40 | 117.45 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 195.00 | 110.50 | 114.50 | 112.50 | % | 0.58 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 200.00 | 105.60 | 109.50 | 107.55 | 110.00 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:39 PM EST |
| 210.00 | 95.50 | 99.50 | 97.50 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 220.00 | 85.50 | 89.50 | 87.50 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 230.00 | 75.50 | 79.50 | 77.50 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 240.00 | 65.70 | 69.70 | 67.70 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:39 PM EST | |||
| 250.00 | 55.90 | 60.00 | 57.95 | % | 0.23 | 0 | 10 | 0.56 | 0.98 | 0.00 | -0.02 | 5/20/2026 3:59:39 PM EST | |||
| 260.00 | 46.20 | 50.30 | 48.25 | % | 0.19 | 0 | 3 | 0.51 | 0.96 | 0.00 | -0.05 | 5/20/2026 3:59:39 PM EST | |||
| 270.00 | 36.90 | 39.70 | 38.30 | % | 0.14 | 0 | 6 | 0.43 | 0.92 | 0.01 | -0.09 | 5/20/2026 3:59:39 PM EST | |||
| 280.00 | 28.00 | 30.60 | 29.30 | 60.99 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.30 | 0.85 | 0.01 | -0.12 | 4/8/2026 | 5/20/2026 3:59:39 PM EST |
| 290.00 | 20.40 | 22.70 | 21.55 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.75 | 0.01 | -0.15 | 5/15/2026 | 5/20/2026 3:59:39 PM EST |
| 300.00 | 12.90 | 14.90 | 13.90 | 13.80 | +4.30 | +45.27% | 0.05 | 21 | 277 | 0.29 | 0.63 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 310.00 | 8.50 | 9.40 | 8.95 | 7.80 | +2.67 | +52.05% | 0.03 | 6 | 32 | 0.30 | 0.47 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 320.00 | 4.00 | 5.10 | 4.55 | 4.70 | +2.25 | +91.84% | 0.01 | 844 | 137 | 0.27 | 0.31 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 330.00 | 1.55 | 2.30 | 1.93 | 1.95 | +1.03 | +111.96% | 0.01 | 55 | 417 | 0.26 | 0.18 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 340.00 | 0.45 | 1.55 | 1.00 | 0.85 | +0.25 | +41.67% | 0.00 | 141 | 547 | 0.26 | 0.09 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.46 | +0.01 | +2.23% | 0.00 | 4 | 417 | 0.36 | 0.04 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.15 | +0.10 | +200.00% | 0.00 | 10 | 816 | 0.43 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.45 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 349 | 0.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:39 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:39 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 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 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/20/2026 3:59:39 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:39 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:39 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 260.00 | 0.25 | 1.50 | 0.88 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.38 | -0.04 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 270.00 | 0.65 | 1.75 | 1.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.34 | -0.08 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 280.00 | 1.90 | 2.55 | 2.23 | 2.22 | -0.98 | -30.63% | 0.01 | 4 | 317 | 0.33 | -0.15 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 290.00 | 3.20 | 4.40 | 3.80 | 3.92 | -1.73 | -30.62% | 0.01 | 3 | 190 | 0.30 | -0.25 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 300.00 | 6.00 | 7.30 | 6.65 | 11.11 | +0.90 | +8.82% | 0.02 | 1 | 380 | 0.29 | -0.37 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 310.00 | 10.80 | 11.80 | 11.30 | 11.25 | -4.75 | -29.69% | 0.04 | 8 | 406 | 0.28 | -0.53 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 320.00 | 16.50 | 17.80 | 17.15 | 17.86 | -6.34 | -26.20% | 0.05 | 1 | 248 | 0.26 | -0.69 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:39 PM EST |
| 330.00 | 23.90 | 26.50 | 25.20 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 250 | 0.27 | -0.82 | 0.01 | -0.10 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 340.00 | 32.80 | 35.50 | 34.15 | 34.90 | 0.00 | 0.00% | 0.10 | 0 | 178 | 0.36 | -0.91 | 0.01 | -0.06 | 5/13/2026 | 5/20/2026 3:59:39 PM EST |
| 350.00 | 42.20 | 45.30 | 43.75 | 28.45 | 0.00 | 0.00% | 0.12 | 0 | 85 | 0.44 | -0.96 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 3:59:39 PM EST |
| 360.00 | 52.20 | 55.20 | 53.70 | 61.40 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.49 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:39 PM EST |
| 370.00 | 62.30 | 65.10 | 63.70 | 51.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.56 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 3:59:39 PM EST |
| 380.00 | 72.30 | 75.10 | 73.70 | % | 0.19 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 390.00 | 82.30 | 85.10 | 83.70 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 400.00 | 91.10 | 95.10 | 93.10 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 410.00 | 101.20 | 105.10 | 103.15 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 420.00 | 111.20 | 115.10 | 113.15 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 430.00 | 121.20 | 125.10 | 123.15 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 440.00 | 131.20 | 135.10 | 133.15 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 450.00 | 141.20 | 145.10 | 143.15 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 460.00 | 151.20 | 155.10 | 153.15 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 470.00 | 161.20 | 165.10 | 163.15 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 480.00 | 171.20 | 175.10 | 173.15 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 490.00 | 181.20 | 185.10 | 183.15 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 500.00 | 191.20 | 195.10 | 193.15 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 520.00 | 211.00 | 215.00 | 213.00 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST | |||
| 540.00 | 231.10 | 235.00 | 233.05 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:39 PM EST |