Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $305.14 as of 5/29/2026 3:12:20 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 | 138.70 | 142.50 | 140.60 | % | 0.85 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 170.00 | 133.70 | 137.80 | 135.75 | % | 0.80 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 175.00 | 128.60 | 132.50 | 130.55 | % | 0.75 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 180.00 | 123.70 | 127.50 | 125.60 | % | 0.70 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 185.00 | 118.70 | 122.70 | 120.70 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 190.00 | 113.80 | 117.70 | 115.75 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 195.00 | 108.80 | 112.70 | 110.75 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 200.00 | 103.70 | 107.70 | 105.70 | 110.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:54 PM EST |
| 210.00 | 93.80 | 97.60 | 95.70 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 220.00 | 83.90 | 87.90 | 85.90 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 230.00 | 73.90 | 77.80 | 75.85 | 79.46 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 240.00 | 64.00 | 67.10 | 65.55 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/29/2026 2:58:54 PM EST | |||
| 250.00 | 54.40 | 57.00 | 55.70 | % | 0.22 | 0 | 10 | 0.71 | 0.99 | 0.00 | -0.04 | 5/29/2026 2:58:54 PM EST | |||
| 260.00 | 44.60 | 47.10 | 45.85 | % | 0.18 | 0 | 3 | 0.47 | 0.97 | 0.00 | -0.06 | 5/29/2026 2:58:54 PM EST | |||
| 270.00 | 34.90 | 37.80 | 36.35 | % | 0.13 | 0 | 6 | 0.50 | 0.93 | 0.01 | -0.16 | 5/29/2026 2:58:54 PM EST | |||
| 280.00 | 25.80 | 28.40 | 27.10 | 60.99 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.35 | 0.86 | 0.01 | -0.20 | 4/8/2026 | 5/29/2026 2:58:54 PM EST |
| 290.00 | 18.20 | 19.90 | 19.05 | 16.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.76 | 0.01 | -0.23 | 5/15/2026 | 5/29/2026 2:58:54 PM EST |
| 300.00 | 10.50 | 12.90 | 11.70 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 295 | 0.31 | 0.60 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 310.00 | 5.40 | 7.70 | 6.55 | 6.52 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.30 | 0.41 | 0.02 | -0.22 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 320.00 | 2.45 | 4.10 | 3.28 | 3.50 | +0.40 | +12.91% | 0.01 | 5 | 446 | 0.29 | 0.24 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 330.00 | 0.95 | 1.90 | 1.43 | 1.25 | +0.35 | +38.89% | 0.00 | 4 | 749 | 0.29 | 0.12 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 340.00 | 0.25 | 1.00 | 0.63 | 0.53 | -0.52 | -49.53% | 0.00 | 3 | 593 | 0.30 | 0.06 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.51 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 360.00 | 0.05 | 2.10 | 1.08 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 816 | 0.43 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 2:58:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:58:54 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 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 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 2:58:54 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:58:54 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.57 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/29/2026 2:58:54 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.62 | -0.03 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 2:58:54 PM EST |
| 270.00 | 0.70 | 1.05 | 0.88 | 1.05 | -0.09 | -7.90% | 0.00 | 7 | 288 | 0.39 | -0.07 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 280.00 | 1.05 | 2.05 | 1.55 | 1.87 | +0.10 | +5.65% | 0.01 | 7 | 314 | 0.34 | -0.14 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 290.00 | 2.45 | 3.80 | 3.13 | 3.29 | -0.30 | -8.36% | 0.01 | 1 | 170 | 0.32 | -0.24 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 300.00 | 5.40 | 6.90 | 6.15 | 6.20 | +0.22 | +3.68% | 0.02 | 5 | 457 | 0.30 | -0.40 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 310.00 | 9.60 | 11.60 | 10.60 | 10.80 | -0.50 | -4.43% | 0.03 | 6 | 408 | 0.30 | -0.59 | 0.02 | -0.22 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 320.00 | 17.10 | 18.20 | 17.65 | 17.67 | -0.39 | -2.16% | 0.06 | 2 | 249 | 0.27 | -0.76 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 330.00 | 25.00 | 27.10 | 26.05 | 27.66 | 0.00 | 0.00% | 0.08 | 0 | 249 | 0.32 | -0.88 | 0.01 | -0.11 | 5/21/2026 | 5/29/2026 2:58:54 PM EST |
| 340.00 | 34.50 | 36.90 | 35.70 | 36.19 | +1.49 | +4.30% | 0.11 | 7 | 111 | 0.34 | -0.94 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 350.00 | 44.10 | 46.70 | 45.40 | 45.89 | -1.54 | -3.25% | 0.13 | 4 | 24 | 0.46 | -0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 360.00 | 52.80 | 56.90 | 54.85 | 57.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.56 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 370.00 | 62.80 | 67.00 | 64.90 | 51.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:58:54 PM EST |
| 380.00 | 72.90 | 76.90 | 74.90 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 390.00 | 82.80 | 86.90 | 84.85 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 400.00 | 93.00 | 96.90 | 94.95 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 410.00 | 102.80 | 106.90 | 104.85 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 420.00 | 113.00 | 116.90 | 114.95 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 430.00 | 122.80 | 126.90 | 124.85 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 440.00 | 132.90 | 136.90 | 134.90 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 450.00 | 142.80 | 146.90 | 144.85 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 460.00 | 152.80 | 156.90 | 154.85 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 470.00 | 162.80 | 167.00 | 164.90 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 480.00 | 172.90 | 176.90 | 174.90 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 490.00 | 182.80 | 186.90 | 184.85 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 500.00 | 193.10 | 196.90 | 195.00 | % | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 520.00 | 213.00 | 216.90 | 214.95 | % | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 540.00 | 233.10 | 236.90 | 235.00 | % | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST |