Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $357.61 as of 2/20/2026 3:52:19 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 | 193.70 | 197.70 | 195.70 | 173.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 2/20/2026 4:00:15 PM EST |
| 170.00 | 188.70 | 192.80 | 190.75 | % | 1.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 175.00 | 183.70 | 187.80 | 185.75 | 163.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 2/20/2026 4:00:15 PM EST |
| 180.00 | 178.70 | 182.60 | 180.65 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 185.00 | 173.70 | 177.70 | 175.70 | 182.85 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 2/20/2026 4:00:15 PM EST |
| 190.00 | 168.70 | 172.60 | 170.65 | 167.40 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:15 PM EST |
| 195.00 | 163.80 | 167.70 | 165.75 | 148.60 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 2/20/2026 4:00:15 PM EST |
| 200.00 | 158.70 | 162.70 | 160.70 | 157.60 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:15 PM EST |
| 210.00 | 148.80 | 152.80 | 150.80 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 220.00 | 138.80 | 142.70 | 140.75 | % | 0.64 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 230.00 | 128.80 | 132.70 | 130.75 | 115.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 2/20/2026 4:00:15 PM EST |
| 240.00 | 118.80 | 122.70 | 120.75 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 250.00 | 108.80 | 112.70 | 110.75 | 110.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:15 PM EST |
| 260.00 | 98.80 | 102.90 | 100.85 | 101.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:15 PM EST |
| 270.00 | 88.90 | 92.90 | 90.90 | 85.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:15 PM EST |
| 280.00 | 78.90 | 82.80 | 80.85 | 93.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/20/2026 4:00:15 PM EST |
| 290.00 | 69.00 | 73.00 | 71.00 | 75.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:15 PM EST |
| 300.00 | 59.70 | 62.50 | 61.10 | 68.65 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.46 | 0.98 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 4:00:15 PM EST |
| 310.00 | 49.80 | 52.60 | 51.20 | 50.04 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.42 | 0.96 | 0.00 | -0.04 | 1/22/2026 | 2/20/2026 4:00:15 PM EST |
| 320.00 | 40.50 | 42.60 | 41.55 | 34.35 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.33 | 0.93 | 0.00 | -0.09 | 1/28/2026 | 2/20/2026 4:00:15 PM EST |
| 330.00 | 31.40 | 33.50 | 32.45 | 34.75 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.24 | 0.87 | 0.01 | -0.12 | 2/5/2026 | 2/20/2026 4:00:15 PM EST |
| 340.00 | 22.50 | 24.80 | 23.65 | 23.65 | -0.30 | -1.26% | 0.07 | 1 | 138 | 0.25 | 0.80 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 350.00 | 15.00 | 16.40 | 15.70 | 15.70 | +1.02 | +6.95% | 0.04 | 7 | 66 | 0.23 | 0.69 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 360.00 | 9.00 | 9.90 | 9.45 | 9.35 | +0.55 | +6.25% | 0.03 | 353 | 679 | 0.23 | 0.53 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 370.00 | 4.40 | 5.10 | 4.75 | 4.75 | +0.55 | +13.10% | 0.01 | 13 | 411 | 0.21 | 0.34 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 380.00 | 1.95 | 2.40 | 2.18 | 2.25 | +0.05 | +2.28% | 0.01 | 127 | 1,137 | 0.21 | 0.19 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 390.00 | 0.65 | 1.55 | 1.10 | 0.80 | -0.25 | -23.81% | 0.00 | 4 | 384 | 0.22 | 0.10 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.45 | -0.30 | -40.00% | 0.00 | 50 | 213 | 0.30 | 0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.31 | 0.02 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 4:00:15 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:15 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:15 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 4:00:15 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:15 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:15 PM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 4:00:15 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:15 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/20/2026 4:00:15 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/20/2026 4:00:15 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:15 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:15 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 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/20/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:15 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 2/20/2026 4:00:15 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 2/20/2026 4:00:15 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/20/2026 4:00:15 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/20/2026 4:00:15 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/20/2026 4:00:15 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 2/20/2026 4:00:15 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/20/2026 4:00:15 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/20/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:15 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:15 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:15 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:15 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.49 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:15 PM EST |
| 300.00 | 0.05 | 1.15 | 0.60 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.36 | -0.02 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:15 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.45 | -0.34 | -43.04% | 0.00 | 1 | 824 | 0.40 | -0.04 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 320.00 | 0.55 | 1.45 | 1.00 | 1.50 | +0.25 | +20.00% | 0.00 | 2 | 161 | 0.30 | -0.07 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 330.00 | 1.30 | 2.00 | 1.65 | 1.58 | -0.48 | -23.31% | 0.01 | 4 | 225 | 0.28 | -0.13 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 340.00 | 2.20 | 3.30 | 2.75 | 2.91 | -0.64 | -18.03% | 0.01 | 44 | 128 | 0.26 | -0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 350.00 | 4.50 | 5.10 | 4.80 | 5.10 | -1.47 | -22.38% | 0.01 | 22 | 119 | 0.24 | -0.31 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 360.00 | 6.90 | 8.70 | 7.80 | 10.10 | -0.25 | -2.42% | 0.02 | 1 | 372 | 0.21 | -0.47 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:15 PM EST |
| 370.00 | 13.20 | 14.50 | 13.85 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.21 | -0.66 | 0.02 | -0.13 | 2/19/2026 | 2/20/2026 4:00:15 PM EST |
| 380.00 | 20.40 | 22.80 | 21.60 | 16.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.21 | -0.81 | 0.01 | -0.10 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 390.00 | 29.50 | 31.90 | 30.70 | 24.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.21 | -0.90 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:15 PM EST |
| 400.00 | 39.00 | 41.60 | 40.30 | % | 0.10 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.04 | 2/20/2026 4:00:15 PM EST | |||
| 410.00 | 48.20 | 51.30 | 49.75 | 57.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 8/11/2025 | 2/20/2026 4:00:15 PM EST |
| 420.00 | 57.90 | 61.80 | 59.85 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 2/20/2026 4:00:15 PM EST |
| 430.00 | 67.90 | 71.80 | 69.85 | 65.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:15 PM EST |
| 440.00 | 77.90 | 81.80 | 79.85 | 105.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 2/20/2026 4:00:15 PM EST |
| 450.00 | 87.90 | 91.80 | 89.85 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 460.00 | 97.80 | 101.80 | 99.80 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 470.00 | 107.70 | 111.80 | 109.75 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 480.00 | 117.70 | 121.80 | 119.75 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 490.00 | 127.70 | 131.80 | 129.75 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 500.00 | 137.80 | 141.80 | 139.80 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 520.00 | 157.80 | 161.70 | 159.75 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST | |||
| 540.00 | 177.80 | 181.70 | 179.75 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:15 PM EST |