Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $324.63 as of 10/1/2026 6:53:48 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 | 129.90 | 133.80 | 131.85 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 195.00 | 124.90 | 128.80 | 126.85 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 200.00 | 120.10 | 123.80 | 121.95 | 122.32 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:50 PM EST |
| 210.00 | 110.20 | 113.90 | 112.05 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 220.00 | 100.30 | 104.10 | 102.20 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 230.00 | 90.30 | 94.20 | 92.25 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 240.00 | 81.00 | 84.30 | 82.65 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 250.00 | 71.30 | 74.70 | 73.00 | % | 0.29 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.03 | 10/1/2026 3:59:50 PM EST | |||
| 260.00 | 61.60 | 64.30 | 62.95 | % | 0.24 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.05 | 10/1/2026 3:59:50 PM EST | |||
| 270.00 | 52.20 | 54.80 | 53.50 | 60.76 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.37 | 0.93 | 0.00 | -0.07 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 280.00 | 43.10 | 46.00 | 44.55 | % | 0.16 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.09 | 10/1/2026 3:59:50 PM EST | |||
| 290.00 | 34.50 | 37.00 | 35.75 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.12 | 10/1/2026 3:59:50 PM EST | |||
| 300.00 | 26.50 | 29.20 | 27.85 | 32.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.74 | 0.01 | -0.14 | 9/22/2026 | 10/1/2026 3:59:50 PM EST |
| 310.00 | 19.50 | 22.00 | 20.75 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.01 | -0.15 | 10/1/2026 3:59:50 PM EST | |||
| 320.00 | 14.80 | 16.80 | 15.80 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.31 | 0.55 | 0.01 | -0.16 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 330.00 | 10.20 | 11.60 | 10.90 | 11.00 | -4.74 | -30.12% | 0.03 | 2 | 9 | 0.30 | 0.44 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 340.00 | 6.50 | 7.60 | 7.05 | 7.20 | -1.00 | -12.20% | 0.02 | 2 | 77 | 0.29 | 0.33 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 350.00 | 4.40 | 5.20 | 4.80 | 4.00 | -1.50 | -27.28% | 0.01 | 1 | 87 | 0.29 | 0.24 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 360.00 | 2.20 | 3.30 | 2.75 | 3.30 | -0.20 | -5.72% | 0.01 | 2 | 74 | 0.28 | 0.16 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 370.00 | 0.05 | 3.80 | 1.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.26 | 0.10 | 0.01 | -0.06 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 3.30 | 1.65 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.06 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.03 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 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 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 2.90 | 1.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 3.30 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.50 | -0.04 | 0.00 | -0.05 | 9/25/2026 | 10/1/2026 3:59:50 PM EST |
| 270.00 | 0.05 | 3.90 | 1.98 | 1.52 | +0.02 | +1.34% | 0.01 | 2 | 10 | 0.33 | -0.07 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 280.00 | 2.20 | 3.40 | 2.80 | 2.50 | +0.35 | +16.28% | 0.01 | 2 | 22 | 0.35 | -0.12 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 290.00 | 2.90 | 4.40 | 3.65 | 4.00 | +0.40 | +11.12% | 0.01 | 3 | 35 | 0.32 | -0.18 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 300.00 | 5.10 | 6.70 | 5.90 | 6.20 | +0.95 | +18.10% | 0.02 | 3 | 55 | 0.31 | -0.26 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 310.00 | 8.20 | 10.10 | 9.15 | 9.50 | +1.40 | +17.29% | 0.03 | 45 | 25 | 0.31 | -0.35 | 0.01 | -0.15 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 320.00 | 12.50 | 14.50 | 13.50 | 13.11 | +1.41 | +12.06% | 0.04 | 6 | 103 | 0.31 | -0.45 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:50 PM EST |
| 330.00 | 17.60 | 20.00 | 18.80 | 16.57 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.56 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 340.00 | 23.30 | 26.30 | 24.80 | 23.30 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.29 | -0.67 | 0.01 | -0.14 | 9/30/2026 | 10/1/2026 3:59:50 PM EST |
| 350.00 | 30.90 | 34.00 | 32.45 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.29 | -0.76 | 0.01 | -0.11 | 9/29/2026 | 10/1/2026 3:59:50 PM EST |
| 360.00 | 39.00 | 42.70 | 40.85 | % | 0.11 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.09 | 10/1/2026 3:59:50 PM EST | |||
| 370.00 | 48.00 | 51.70 | 49.85 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 10/1/2026 3:59:50 PM EST | |||
| 380.00 | 57.50 | 61.30 | 59.40 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.04 | 10/1/2026 3:59:50 PM EST | |||
| 390.00 | 67.40 | 71.30 | 69.35 | % | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:50 PM EST | |||
| 400.00 | 77.40 | 81.30 | 79.35 | % | 0.20 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:50 PM EST | |||
| 410.00 | 87.40 | 91.30 | 89.35 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:50 PM EST | |||
| 420.00 | 97.40 | 101.30 | 99.35 | % | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 430.00 | 107.40 | 111.30 | 109.35 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 440.00 | 117.40 | 121.30 | 119.35 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 450.00 | 127.40 | 131.30 | 129.35 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST | |||
| 460.00 | 137.40 | 141.30 | 139.35 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:50 PM EST |