Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $347.60 as of 8/24/2026 6:38:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 136.20 | 140.20 | 138.20 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 220.00 | 126.20 | 130.20 | 128.20 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 230.00 | 116.30 | 120.30 | 118.30 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 240.00 | 106.40 | 110.40 | 108.40 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 250.00 | 96.50 | 100.50 | 98.50 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 260.00 | 86.70 | 90.70 | 88.70 | % | 0.34 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 270.00 | 77.10 | 80.60 | 78.85 | % | 0.29 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 280.00 | 67.60 | 70.30 | 68.95 | % | 0.25 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 290.00 | 58.10 | 61.00 | 59.55 | % | 0.21 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 300.00 | 48.70 | 51.20 | 49.95 | % | 0.17 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.08 | 8/24/2026 3:59:53 PM EST | |||
| 310.00 | 39.80 | 42.40 | 41.10 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.10 | 8/24/2026 3:59:53 PM EST | |||
| 320.00 | 31.60 | 34.00 | 32.80 | 32.05 | % | 0.10 | 1 | 0 | 0.29 | 0.79 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 330.00 | 24.10 | 26.30 | 25.20 | % | 0.08 | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.14 | 8/24/2026 3:59:53 PM EST | |||
| 340.00 | 18.30 | 19.70 | 19.00 | % | 0.06 | 0 | 0 | 0.28 | 0.61 | 0.01 | -0.15 | 8/24/2026 3:59:53 PM EST | |||
| 350.00 | 13.00 | 14.10 | 13.55 | 13.63 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | 0.51 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 8.80 | 9.70 | 9.25 | 9.08 | -0.19 | -2.05% | 0.03 | 8 | 10 | 0.26 | 0.40 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 370.00 | 5.50 | 7.90 | 6.70 | 6.90 | -0.10 | -1.43% | 0.02 | 7 | 2 | 0.27 | 0.30 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 380.00 | 3.40 | 4.10 | 3.75 | 3.66 | -0.84 | -18.67% | 0.01 | 8 | 3 | 0.26 | 0.20 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 390.00 | 1.05 | 2.80 | 1.93 | 2.15 | -1.12 | -34.26% | 0.00 | 5 | 4 | 0.24 | 0.13 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 400.00 | 1.05 | 1.50 | 1.28 | 1.20 | % | 0.00 | 5 | 0 | 0.25 | 0.08 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 410.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 8/24/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 290.00 | 0.60 | 1.20 | 0.90 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.06 | 8/24/2026 3:59:53 PM EST | |||
| 300.00 | 0.90 | 3.70 | 2.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.09 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:53 PM EST |
| 310.00 | 1.95 | 3.20 | 2.58 | 3.00 | +0.18 | +6.39% | 0.01 | 2 | 3 | 0.28 | -0.14 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 320.00 | 4.00 | 4.80 | 4.40 | 4.34 | -0.06 | -1.37% | 0.01 | 5 | 4 | 0.28 | -0.21 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 330.00 | 6.30 | 7.30 | 6.80 | 6.90 | +0.10 | +1.48% | 0.02 | 2 | 5 | 0.27 | -0.29 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 340.00 | 9.90 | 10.90 | 10.40 | 10.50 | -0.10 | -0.95% | 0.03 | 13 | 56 | 0.27 | -0.39 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 350.00 | 14.40 | 15.40 | 14.90 | 15.30 | +0.50 | +3.38% | 0.04 | 53 | 3 | 0.27 | -0.49 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 360.00 | 19.60 | 21.10 | 20.35 | % | 0.06 | 0 | 0 | 0.26 | -0.60 | 0.01 | -0.14 | 8/24/2026 3:59:53 PM EST | |||
| 370.00 | 26.50 | 28.20 | 27.35 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.12 | 8/24/2026 3:59:53 PM EST | |||
| 380.00 | 34.30 | 36.80 | 35.55 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.10 | 8/24/2026 3:59:53 PM EST | |||
| 390.00 | 43.10 | 45.60 | 44.35 | % | 0.11 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.07 | 8/24/2026 3:59:53 PM EST | |||
| 400.00 | 52.20 | 55.00 | 53.60 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.05 | 8/24/2026 3:59:53 PM EST | |||
| 410.00 | 61.40 | 65.20 | 63.30 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:53 PM EST | |||
| 420.00 | 71.30 | 75.20 | 73.25 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 430.00 | 81.30 | 85.20 | 83.25 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 440.00 | 91.30 | 95.20 | 93.25 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 450.00 | 101.30 | 105.20 | 103.25 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 460.00 | 111.30 | 115.20 | 113.25 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 470.00 | 121.30 | 125.20 | 123.25 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 480.00 | 131.30 | 135.20 | 133.25 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 490.00 | 141.30 | 145.20 | 143.25 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |