SHW · Sherwin Williams Co

Track SHW — free

$359.10 -2.45 (-0.68%) At close · Aug 14

Market Cap

$87.44B

242.76M

Options Chain

Underlying $359.10 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 58 contracts · mixed snapshot sessions · May 14, 2026–Aug 14, 2026; 15 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Jun 17 306d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.16	-0.02	262.2%	2	4
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $190 Snapshot session Jul 31, 2026 Last $0.16 Breakeven $189.84 Implied vol 262.2% Delta -0.02 ≈2% ITM Gamma 0 Theta -0.478 Vega 0.017 Open interest 4 Model this put
0	—	—	—	—		$0.26	-0.01	217.3%	26	13
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $195 Snapshot session Jul 24, 2026 Last $0.26 Breakeven $194.74 Implied vol 217.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.221 Vega 0.018 Open interest 13 Model this put
0	—	—	—	—		$0.30	-0.006	187%	16	8
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $200 Snapshot session Jul 24, 2026 Last $0.30 Breakeven $199.70 Implied vol 187% Delta -0.006 ≈1% ITM Gamma 0 Theta -0.111 Vega 0.008 Open interest 8 Model this put
1	1	—	—	$136.90		$0.80	-0.012	194.2%	1	1
Call · $210 In the money Snapshot session Jun 26, 2026 Last $136.90 Breakeven $346.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $210 Snapshot session Jun 10, 2026 Last $0.80 Breakeven $209.20 Implied vol 194.2% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.226 Vega 0.018 Open interest 1 Model this put
0	—	—	—	—		$0.21	-0.011	173.5%	6	14
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 Snapshot session Jul 24, 2026 Last $0.21 Breakeven $219.79 Implied vol 173.5% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.182 Vega 0.019 Open interest 14 Model this put
0	—	—	—	—		$0.10	-0.014	164.2%	2	22
Call · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 Snapshot session Jul 30, 2026 Last $0.10 Breakeven $229.90 Implied vol 164.2% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.219 Vega 0.019 Open interest 22 Model this put
1	1	—	—	$56.96		$0.40	-0.027	171.9%	1	48
Call · $240 In the money Snapshot session Jun 2, 2026 Last $56.96 Breakeven $296.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $240 Snapshot session Jul 23, 2026 Last $0.40 Breakeven $239.60 Implied vol 171.9% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.404 Vega 0.039 Open interest 48 Model this put
1	1	—	—	$59.20		$0.08	-0.005	113.2%	69	171
Call · $250 In the money Snapshot session May 20, 2026 Last $59.20 Breakeven $309.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $250 Snapshot session Aug 7, 2026 Last $0.08 Breakeven $249.92 Implied vol 113.2% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.065 Vega 0.009 Open interest 171 Model this put
0	—	—	—	—		$0.05	-0.024	133.6%	11	29
Call · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $260 Snapshot session Jul 28, 2026 Last $0.05 Breakeven $259.95 Implied vol 133.6% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.291 Vega 0.02 Open interest 29 Model this put
2	2	—	—	$45.80		$0.05	-0.039	130.2%	1	253
Call · $270 In the money Snapshot session May 14, 2026 Last $45.80 Breakeven $315.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $270 Snapshot session Aug 5, 2026 Last $0.05 Breakeven $269.95 Implied vol 130.2% Delta -0.039 ≈4% ITM Gamma 0.001 Theta -0.41 Vega 0.041 Open interest 253 Model this put
1	1	—	—	$58.10		$0.05	-0.073	140.1%	1	63
Call · $280 In the money Snapshot session Jun 24, 2026 Last $58.10 Breakeven $338.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $280 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $279.95 Implied vol 140.1% Delta -0.073 ≈7% ITM Gamma 0.002 Theta -0.731 Vega 0.073 Open interest 63 Model this put
1	1	—	—	$32.58		$0.05	-0.026	87.9%	4	513
Call · $290 In the money Snapshot session May 27, 2026 Last $32.58 Breakeven $322.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $290 Snapshot session Aug 11, 2026 Last $0.05 Breakeven $289.95 Implied vol 87.9% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.199 Vega 0.021 Open interest 513 Model this put
7	1	—	—	$23.81		$0.65	-0.013	64.2%	1	4.2k
Call · $300 In the money Snapshot session Jul 24, 2026 Last $23.81 Breakeven $323.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $300 Snapshot session Aug 13, 2026 Last $0.65 Breakeven $299.35 Implied vol 64.2% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.082 Vega 0.022 Open interest 4.2k Model this put
90	1	—	—	$35.20		$0.10	-0.034	63.7%	2	215
Call · $310 In the money Snapshot session Jul 29, 2026 Last $35.20 Breakeven $345.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 Model this call Put · $310 Snapshot session Aug 12, 2026 Last $0.10 Breakeven $309.90 Implied vol 63.7% Delta -0.034 ≈3% ITM Gamma 0.003 Theta -0.18 Vega 0.044 Open interest 215 Model this put
36	4	—	—	$46.82		$0.05	-0.05	55.2%	9	366
Call · $320 In the money Snapshot session Aug 11, 2026 Last $46.82 Breakeven $366.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 Model this call Put · $320 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $319.95 Implied vol 55.2% Delta -0.05 ≈5% ITM Gamma 0.004 Theta -0.214 Vega 0.045 Open interest 366 Model this put
490	1	—	—	$30.11		$0.15	-0.038	37.2%	8	264
Call · $330 In the money Snapshot session Aug 13, 2026 Last $30.11 Breakeven $360.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 490 Model this call Put · $330 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $329.85 Implied vol 37.2% Delta -0.038 ≈4% ITM Gamma 0.005 Theta -0.113 Vega 0.045 Open interest 264 Model this put
163	12	—	—	$23.60		$0.60	-0.076	29.9%	76	183
Call · $340 In the money Snapshot session Aug 12, 2026 Last $23.60 Breakeven $363.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 Model this call Put · $340 Snapshot session Aug 14, 2026 Last $0.60 Breakeven $339.40 Implied vol 29.9% Delta -0.076 ≈8% ITM Gamma 0.01 Theta -0.16 Vega 0.08 Open interest 183 Model this put
581	1	17.4%	0.878	$10.00		$1.70	-0.231	27.9%	404	618
Call · $350 In the money Snapshot session Aug 14, 2026 Last $10.00 Breakeven $360.00 Implied vol 17.4% Delta 0.878 ≈88% ITM Gamma 0.025 Theta -0.155 Vega 0.08 Open interest 581 Model this call Put · $350 Snapshot session Aug 14, 2026 Last $1.70 Breakeven $348.30 Implied vol 27.9% Delta -0.231 ≈23% ITM Gamma 0.024 Theta -0.318 Vega 0.16 Open interest 618 Model this put
Underlying $359.10
919	8	18.8%	0.472	$3.74		$5.40	-0.519	26%	1	230
Call · $360 Snapshot session Aug 14, 2026 Last $3.74 Breakeven $363.74 Implied vol 18.8% Delta 0.472 ≈47% ITM Gamma 0.045 Theta -0.295 Vega 0.187 Open interest 919 Model this call Put · $360 In the money Snapshot session Aug 13, 2026 Last $5.40 Breakeven $354.60 Implied vol 26% Delta -0.519 ≈52% ITM Gamma 0.033 Theta -0.382 Vega 0.187 Open interest 230 Model this put
279	596	22.6%	0.163	$0.95		$12.00	-0.753	32.5%	1	11
Call · $370 Snapshot session Aug 14, 2026 Last $0.95 Breakeven $370.95 Implied vol 22.6% Delta 0.163 ≈16% ITM Gamma 0.023 Theta -0.215 Vega 0.129 Open interest 279 Model this call Put · $370 In the money Snapshot session Aug 14, 2026 Last $12.00 Breakeven $358.00 Implied vol 32.5% Delta -0.753 ≈75% ITM Gamma 0.021 Theta -0.375 Vega 0.165 Open interest 11 Model this put
316	10	25.2%	0.045	$0.20		—	-0.857	40%	—	0
Call · $380 Snapshot session Aug 14, 2026 Last $0.20 Breakeven $380.20 Implied vol 25.2% Delta 0.045 ≈5% ITM Gamma 0.008 Theta -0.091 Vega 0.051 Open interest 316 Model this call Put · $380 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40% Delta -0.857 ≈86% ITM Gamma 0.012 Theta -0.326 Vega 0.126 Open interest 0 Model this put
40	146	39.6%	0.059	$0.47		$35.11	-0.889	50.2%	6	3
Call · $390 Snapshot session Aug 11, 2026 Last $0.47 Breakeven $390.47 Implied vol 39.6% Delta 0.059 ≈6% ITM Gamma 0.006 Theta -0.177 Vega 0.051 Open interest 40 Model this call Put · $390 In the money Snapshot session Jul 28, 2026 Last $35.11 Breakeven $354.89 Implied vol 50.2% Delta -0.889 ≈89% ITM Gamma 0.008 Theta -0.338 Vega 0.087 Open interest 3 Model this put
59	3	41.1%	0.024	$0.20		—	-0.911	59.9%	—	0
Call · $400 Snapshot session Aug 10, 2026 Last $0.20 Breakeven $400.20 Implied vol 41.1% Delta 0.024 ≈2% ITM Gamma 0.003 Theta -0.087 Vega 0.026 Open interest 59 Model this call Put · $400 In the money Snapshot session Unknown Last — Breakeven — Implied vol 59.9% Delta -0.911 ≈91% ITM Gamma 0.006 Theta -0.345 Vega 0.087 Open interest 0 Model this put
11	10	59.8%	0.049	$1.24		—	-0.915	72.1%	—	0
Call · $410 Snapshot session Aug 7, 2026 Last $1.24 Breakeven $411.24 Implied vol 59.8% Delta 0.049 ≈5% ITM Gamma 0.004 Theta -0.229 Vega 0.052 Open interest 11 Model this call Put · $410 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72.1% Delta -0.915 ≈91% ITM Gamma 0.005 Theta -0.406 Vega 0.088 Open interest 0 Model this put
0	—	65.7%	0.035	—		—	-0.925	81.8%	—	0
Call · $420 Snapshot session Unknown Last — Breakeven — Implied vol 65.7% Delta 0.035 ≈4% ITM Gamma 0.003 Theta -0.194 Vega 0.053 Open interest 0 Model this call Put · $420 In the money Snapshot session Unknown Last — Breakeven — Implied vol 81.8% Delta -0.925 ≈92% ITM Gamma 0.004 Theta -0.422 Vega 0.084 Open interest 0 Model this put
10	10	86.5%	0.062	$1.04		—	-0.929	91.3%	—	0
Call · $430 Snapshot session Aug 7, 2026 Last $1.04 Breakeven $431.04 Implied vol 86.5% Delta 0.062 ≈6% ITM Gamma 0.003 Theta -0.4 Vega 0.053 Open interest 10 Model this call Put · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol 91.3% Delta -0.929 ≈93% ITM Gamma 0.003 Theta -0.449 Vega 0.053 Open interest 0 Model this put
1	1	80.5%	0.029	$0.60		—	-0.934	99.6%	—	0
Call · $440 Snapshot session Jul 6, 2026 Last $0.60 Breakeven $440.60 Implied vol 80.5% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.203 Vega 0.027 Open interest 1 Model this call Put · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.6% Delta -0.934 ≈93% ITM Gamma 0.003 Theta -0.46 Vega 0.053 Open interest 0 Model this put
1	1	87.5%	0.027	$0.50		—	-0.942	105.7%	—	0
Call · $450 Snapshot session Jul 6, 2026 Last $0.50 Breakeven $450.50 Implied vol 87.5% Delta 0.027 ≈3% ITM Gamma 0.002 Theta -0.207 Vega 0.027 Open interest 1 Model this call Put · $450 In the money Snapshot session Unknown Last — Breakeven — Implied vol 105.7% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.44 Vega 0.054 Open interest 0 Model this put
1	1	94.4%	0.026	$0.45		—	-0.942	115.5%	—	0
Call · $460 Snapshot session Jul 6, 2026 Last $0.45 Breakeven $460.45 Implied vol 94.4% Delta 0.026 ≈3% ITM Gamma 0.001 Theta -0.211 Vega 0.027 Open interest 1 Model this call Put · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol 115.5% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.481 Vega 0.054 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · May 14, 2026–Aug 14, 2026; 15 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 89800 CUSIP 824348106 13F (30d) 1595 filings 1537 filers Visit website Investor relations