Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $294.86 as of 6/2/2026 11:54:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 108.00 | 111.90 | 109.95 | 125.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 10:59:09 AM EST |
| 190.00 | 103.10 | 107.00 | 105.05 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 195.00 | 98.10 | 102.00 | 100.05 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 200.00 | 93.20 | 97.10 | 95.15 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 210.00 | 83.40 | 87.30 | 85.35 | % | 0.41 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 6/2/2026 10:59:09 AM EST | |||
| 220.00 | 74.00 | 77.50 | 75.75 | 87.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 10:59:09 AM EST |
| 230.00 | 64.80 | 67.80 | 66.30 | % | 0.29 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.06 | 6/2/2026 10:59:09 AM EST | |||
| 240.00 | 55.70 | 58.20 | 56.95 | % | 0.24 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.08 | 6/2/2026 10:59:09 AM EST | |||
| 250.00 | 46.00 | 49.10 | 47.55 | % | 0.19 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.10 | 6/2/2026 10:59:09 AM EST | |||
| 260.00 | 37.40 | 40.00 | 38.70 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.12 | 6/2/2026 10:59:09 AM EST | |||
| 270.00 | 29.00 | 31.80 | 30.40 | 30.49 | -0.26 | -0.85% | 0.11 | 5 | 5 | 0.34 | 0.79 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 280.00 | 21.50 | 24.30 | 22.90 | 22.89 | -0.35 | -1.51% | 0.08 | 5 | 5 | 0.32 | 0.70 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 290.00 | 15.60 | 16.70 | 16.15 | 16.70 | % | 0.06 | 3 | 0 | 0.31 | 0.60 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:09 AM EST | |
| 300.00 | 10.50 | 11.50 | 11.00 | 11.30 | -0.27 | -2.34% | 0.04 | 6 | 10 | 0.30 | 0.48 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 310.00 | 6.60 | 7.80 | 7.20 | 7.60 | +0.23 | +3.13% | 0.02 | 3 | 107 | 0.30 | 0.36 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 320.00 | 4.00 | 4.90 | 4.45 | 4.40 | -0.70 | -13.73% | 0.01 | 2 | 40 | 0.29 | 0.25 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 330.00 | 2.00 | 3.10 | 2.55 | 3.00 | -0.10 | -3.23% | 0.01 | 1 | 68 | 0.29 | 0.17 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 340.00 | 0.35 | 3.00 | 1.68 | 1.65 | +0.28 | +20.44% | 0.00 | 1 | 130 | 0.29 | 0.10 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.06 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 10:59:09 AM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 10:59:09 AM EST |
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 6/2/2026 10:59:09 AM EST | |||
| 220.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 6/2/2026 10:59:09 AM EST | |||
| 230.00 | 0.25 | 1.40 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.06 | 5/15/2026 | 6/2/2026 10:59:09 AM EST |
| 240.00 | 0.75 | 1.40 | 1.08 | 1.10 | +0.08 | +7.85% | 0.00 | 28 | 38 | 0.40 | -0.06 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 250.00 | 0.30 | 2.70 | 1.50 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.10 | 0.00 | -0.10 | 6/1/2026 | 6/2/2026 10:59:09 AM EST |
| 260.00 | 2.25 | 3.80 | 3.03 | 3.00 | +0.40 | +15.39% | 0.01 | 2 | 2,322 | 0.38 | -0.14 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 270.00 | 4.10 | 4.90 | 4.50 | 4.80 | +0.35 | +7.87% | 0.02 | 2 | 50 | 0.34 | -0.21 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 280.00 | 6.60 | 7.50 | 7.05 | 7.10 | +0.10 | +1.43% | 0.03 | 139 | 87 | 0.33 | -0.30 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 290.00 | 10.20 | 11.20 | 10.70 | 10.80 | 0.00 | 0.00% | 0.04 | 6 | 25 | 0.32 | -0.40 | 0.01 | -0.17 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 300.00 | 15.20 | 16.10 | 15.65 | 16.70 | +2.84 | +20.50% | 0.05 | 3 | 25 | 0.32 | -0.52 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 310.00 | 19.90 | 23.00 | 21.45 | 23.40 | +2.50 | +11.97% | 0.07 | 1 | 21 | 0.32 | -0.64 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 10:59:09 AM EST |
| 320.00 | 27.10 | 30.00 | 28.55 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.75 | 0.01 | -0.12 | 5/21/2026 | 6/2/2026 10:59:09 AM EST |
| 330.00 | 35.40 | 38.20 | 36.80 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.09 | 6/2/2026 10:59:09 AM EST | |||
| 340.00 | 44.60 | 47.10 | 45.85 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.06 | 6/2/2026 10:59:09 AM EST | |||
| 350.00 | 54.30 | 56.80 | 55.55 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.04 | 6/2/2026 10:59:09 AM EST | |||
| 360.00 | 64.20 | 68.10 | 66.15 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 6/2/2026 10:59:09 AM EST | |||
| 370.00 | 74.20 | 78.10 | 76.15 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 380.00 | 84.30 | 88.10 | 86.20 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:09 AM EST | |||
| 390.00 | 94.20 | 98.20 | 96.20 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 400.00 | 104.20 | 108.20 | 106.20 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 410.00 | 114.20 | 118.20 | 116.20 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 420.00 | 124.30 | 128.10 | 126.20 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 430.00 | 134.20 | 138.20 | 136.20 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 440.00 | 144.20 | 148.20 | 146.20 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST | |||
| 450.00 | 154.20 | 158.10 | 156.15 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:09 AM EST |