Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $344.07 as of 6/29/2026 3:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 153.50 | 156.90 | 155.20 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 195.00 | 148.50 | 151.90 | 150.20 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 200.00 | 143.60 | 146.90 | 145.25 | % | 0.73 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 210.00 | 133.70 | 137.00 | 135.35 | 136.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:06 PM EST |
| 220.00 | 123.80 | 127.20 | 125.50 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:06 PM EST | |||
| 230.00 | 113.90 | 117.40 | 115.65 | % | 0.50 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 6/29/2026 4:00:06 PM EST | |||
| 240.00 | 104.10 | 107.50 | 105.80 | 56.96 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/29/2026 4:00:06 PM EST |
| 250.00 | 94.40 | 97.60 | 96.00 | 59.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.05 | 5/20/2026 | 6/29/2026 4:00:06 PM EST |
| 260.00 | 84.70 | 87.90 | 86.30 | % | 0.33 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 6/29/2026 4:00:06 PM EST | |||
| 270.00 | 75.10 | 78.20 | 76.65 | 45.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.52 | 0.94 | 0.00 | -0.08 | 5/14/2026 | 6/29/2026 4:00:06 PM EST |
| 280.00 | 65.60 | 68.80 | 67.20 | 58.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | 0.92 | 0.00 | -0.09 | 6/24/2026 | 6/29/2026 4:00:06 PM EST |
| 290.00 | 56.30 | 59.50 | 57.90 | 32.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | 0.89 | 0.00 | -0.11 | 5/27/2026 | 6/29/2026 4:00:06 PM EST |
| 300.00 | 47.30 | 50.50 | 48.90 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.46 | 0.85 | 0.00 | -0.12 | 6/11/2026 | 6/29/2026 4:00:06 PM EST |
| 310.00 | 38.60 | 41.90 | 40.25 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.42 | 0.79 | 0.01 | -0.14 | 6/8/2026 | 6/29/2026 4:00:06 PM EST |
| 320.00 | 30.50 | 34.10 | 32.30 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.39 | 0.73 | 0.01 | -0.15 | 6/26/2026 | 6/29/2026 4:00:06 PM EST |
| 330.00 | 23.30 | 26.60 | 24.95 | 24.50 | -0.14 | -0.57% | 0.08 | 2 | 95 | 0.36 | 0.64 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 340.00 | 16.80 | 20.50 | 18.65 | 18.60 | -1.20 | -6.07% | 0.05 | 1 | 168 | 0.34 | 0.55 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 350.00 | 13.30 | 15.30 | 14.30 | 12.65 | -0.95 | -6.99% | 0.04 | 2 | 195 | 0.34 | 0.44 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 360.00 | 7.80 | 11.30 | 9.55 | 9.50 | -0.20 | -2.07% | 0.03 | 26 | 451 | 0.30 | 0.34 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 370.00 | 4.70 | 8.30 | 6.50 | 6.30 | -0.70 | -10.00% | 0.02 | 14 | 154 | 0.31 | 0.25 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 380.00 | 3.00 | 5.80 | 4.40 | 4.20 | -0.40 | -8.70% | 0.01 | 1 | 189 | 0.31 | 0.19 | 0.01 | -0.11 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 390.00 | 1.85 | 4.50 | 3.18 | 3.00 | -0.10 | -3.23% | 0.01 | 1 | 5 | 0.31 | 0.14 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 400.00 | 0.95 | 2.25 | 1.60 | 1.76 | -0.49 | -21.78% | 0.00 | 2 | 8 | 0.30 | 0.10 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 410.00 | 0.40 | 3.40 | 1.90 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.06 | 6/29/2026 4:00:06 PM EST | |||
| 420.00 | 0.05 | 3.00 | 1.53 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.05 | 6/29/2026 4:00:06 PM EST | |||
| 430.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.03 | 6/29/2026 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 6/29/2026 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/29/2026 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/29/2026 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/29/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.67 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/29/2026 4:00:06 PM EST |
| 250.00 | 0.20 | 2.30 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.45 | -0.02 | 0.00 | -0.05 | 6/16/2026 | 6/29/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 3.00 | 1.50 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | -0.03 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:06 PM EST |
| 270.00 | 0.30 | 1.65 | 0.98 | 1.77 | +0.42 | +31.12% | 0.00 | 4 | 185 | 0.37 | -0.06 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 280.00 | 0.95 | 2.15 | 1.55 | 1.50 | -0.61 | -28.91% | 0.01 | 1 | 43 | 0.37 | -0.08 | 0.00 | -0.09 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 290.00 | 0.50 | 3.50 | 2.00 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.33 | -0.11 | 0.00 | -0.11 | 6/26/2026 | 6/29/2026 4:00:06 PM EST |
| 300.00 | 1.90 | 5.30 | 3.60 | 3.57 | +0.87 | +32.23% | 0.01 | 7 | 204 | 0.34 | -0.15 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 310.00 | 2.85 | 5.30 | 4.08 | 5.10 | -0.20 | -3.78% | 0.01 | 2 | 194 | 0.30 | -0.21 | 0.01 | -0.14 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 320.00 | 4.90 | 7.30 | 6.10 | 6.90 | +0.05 | +0.73% | 0.02 | 11 | 75 | 0.29 | -0.27 | 0.01 | -0.15 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 330.00 | 7.60 | 10.70 | 9.15 | 9.80 | -1.20 | -10.91% | 0.03 | 11 | 108 | 0.28 | -0.36 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 340.00 | 12.50 | 15.00 | 13.75 | 13.30 | -1.60 | -10.74% | 0.04 | 9 | 75 | 0.29 | -0.45 | 0.01 | -0.17 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 350.00 | 16.40 | 19.30 | 17.85 | 18.10 | -16.40 | -47.54% | 0.05 | 2 | 73 | 0.26 | -0.56 | 0.01 | -0.16 | 6/29/2026 | 6/29/2026 4:00:06 PM EST |
| 360.00 | 22.40 | 25.50 | 23.95 | 23.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.66 | 0.01 | -0.15 | 6/26/2026 | 6/29/2026 4:00:06 PM EST |
| 370.00 | 29.10 | 32.50 | 30.80 | % | 0.08 | 0 | 0 | 0.23 | -0.75 | 0.01 | -0.13 | 6/29/2026 4:00:06 PM EST | |||
| 380.00 | 37.10 | 40.50 | 38.80 | % | 0.10 | 0 | 0 | 0.20 | -0.81 | 0.01 | -0.11 | 6/29/2026 4:00:06 PM EST | |||
| 390.00 | 45.80 | 49.00 | 47.40 | % | 0.12 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.09 | 6/29/2026 4:00:06 PM EST | |||
| 400.00 | 54.60 | 58.00 | 56.30 | % | 0.14 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.08 | 6/29/2026 4:00:06 PM EST | |||
| 410.00 | 64.60 | 67.80 | 66.20 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 6/29/2026 4:00:06 PM EST | |||
| 420.00 | 74.30 | 77.70 | 76.00 | 114.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 5/28/2026 | 6/29/2026 4:00:06 PM EST |
| 430.00 | 84.20 | 87.70 | 85.95 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 6/29/2026 4:00:06 PM EST | |||
| 440.00 | 94.20 | 97.70 | 95.95 | % | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 6/29/2026 4:00:06 PM EST | |||
| 450.00 | 104.20 | 107.70 | 105.95 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:06 PM EST | |||
| 460.00 | 114.20 | 117.70 | 115.95 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/29/2026 4:00:06 PM EST |