Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $345.63 as of 10/23/2026 11:50:59 AM 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 | 147.50 | 151.40 | 149.45 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 195.00 | 142.50 | 146.40 | 144.45 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 200.00 | 137.50 | 141.70 | 139.60 | 122.32 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 12:59:04 PM EST |
| 210.00 | 127.50 | 131.80 | 129.65 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 220.00 | 117.50 | 121.80 | 119.65 | % | 0.54 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 230.00 | 107.60 | 111.80 | 109.70 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 240.00 | 97.60 | 101.90 | 99.75 | % | 0.42 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 250.00 | 87.70 | 91.90 | 89.80 | 68.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 12:59:04 PM EST |
| 260.00 | 77.80 | 82.00 | 79.90 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 10/23/2026 12:59:04 PM EST | |||
| 270.00 | 68.60 | 71.50 | 70.05 | 60.76 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.68 | 0.98 | 0.00 | -0.03 | 9/22/2026 | 10/23/2026 12:59:04 PM EST |
| 280.00 | 58.90 | 62.00 | 60.45 | % | 0.22 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.09 | 10/23/2026 12:59:04 PM EST | |||
| 290.00 | 49.50 | 52.40 | 50.95 | % | 0.18 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.12 | 10/23/2026 12:59:04 PM EST | |||
| 300.00 | 40.40 | 43.10 | 41.75 | 24.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | 0.89 | 0.01 | -0.15 | 10/8/2026 | 10/23/2026 12:59:04 PM EST |
| 310.00 | 31.50 | 34.30 | 32.90 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.34 | 0.83 | 0.01 | -0.19 | 10/16/2026 | 10/23/2026 12:59:04 PM EST |
| 320.00 | 23.70 | 25.50 | 24.60 | 28.70 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.33 | 0.75 | 0.01 | -0.21 | 10/22/2026 | 10/23/2026 12:59:04 PM EST |
| 330.00 | 16.90 | 17.90 | 17.40 | 17.80 | -3.50 | -16.44% | 0.05 | 10 | 536 | 0.32 | 0.64 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 340.00 | 11.60 | 12.30 | 11.95 | 12.30 | -2.60 | -17.45% | 0.04 | 17 | 314 | 0.32 | 0.52 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 350.00 | 7.10 | 7.90 | 7.50 | 8.18 | -2.12 | -20.59% | 0.02 | 1 | 163 | 0.31 | 0.39 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 360.00 | 4.20 | 5.00 | 4.60 | 5.18 | -1.45 | -21.87% | 0.01 | 1 | 222 | 0.31 | 0.27 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 370.00 | 2.25 | 3.00 | 2.63 | 2.64 | -1.16 | -30.53% | 0.01 | 1 | 413 | 0.31 | 0.17 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 380.00 | 1.05 | 1.80 | 1.43 | 1.30 | -0.72 | -35.65% | 0.00 | 5 | 98 | 0.31 | 0.11 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 390.00 | 0.55 | 1.35 | 0.95 | 1.35 | +0.65 | +92.86% | 0.00 | 2 | 24 | 0.33 | 0.06 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 400.00 | 0.20 | 2.15 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.04 | 10/23/2026 12:59:04 PM EST | |||
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 10/23/2026 12:59:04 PM EST | |||
| 420.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/23/2026 12:59:04 PM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/23/2026 12:59:04 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 460.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 12:59:04 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 12:59:04 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.71 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/23/2026 12:59:04 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.64 | -0.02 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 280.00 | 0.40 | 1.30 | 0.85 | 0.80 | +0.18 | +29.04% | 0.00 | 2 | 187 | 0.43 | -0.04 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 290.00 | 0.80 | 1.80 | 1.30 | 0.80 | -0.17 | -17.53% | 0.00 | 1 | 66 | 0.41 | -0.06 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 300.00 | 1.25 | 1.85 | 1.55 | 1.65 | +0.08 | +5.10% | 0.01 | 2,567 | 90 | 0.37 | -0.11 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 310.00 | 2.35 | 3.30 | 2.83 | 3.00 | +0.52 | +20.97% | 0.01 | 3 | 309 | 0.35 | -0.17 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 320.00 | 4.30 | 5.30 | 4.80 | 4.89 | +0.64 | +15.06% | 0.01 | 2 | 197 | 0.34 | -0.25 | 0.01 | -0.21 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 330.00 | 7.70 | 8.50 | 8.10 | 8.40 | +1.90 | +29.24% | 0.02 | 6 | 43 | 0.34 | -0.36 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 340.00 | 12.10 | 12.80 | 12.45 | 12.80 | -1.40 | -9.86% | 0.04 | 20 | 207 | 0.33 | -0.48 | 0.01 | -0.23 | 10/23/2026 | 10/23/2026 12:59:04 PM EST |
| 350.00 | 17.60 | 18.70 | 18.15 | 26.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.61 | 0.01 | -0.21 | 9/29/2026 | 10/23/2026 12:59:04 PM EST |
| 360.00 | 24.40 | 26.00 | 25.20 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | -0.73 | 0.01 | -0.18 | 10/21/2026 | 10/23/2026 12:59:04 PM EST |
| 370.00 | 31.60 | 34.20 | 32.90 | 53.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.83 | 0.01 | -0.14 | 10/8/2026 | 10/23/2026 12:59:04 PM EST |
| 380.00 | 40.50 | 42.90 | 41.70 | % | 0.11 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.10 | 10/23/2026 12:59:04 PM EST | |||
| 390.00 | 49.80 | 52.50 | 51.15 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.07 | 10/23/2026 12:59:04 PM EST | |||
| 400.00 | 59.50 | 62.20 | 60.85 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.04 | 10/23/2026 12:59:04 PM EST | |||
| 410.00 | 69.30 | 72.70 | 71.00 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/23/2026 12:59:04 PM EST | |||
| 420.00 | 79.50 | 82.60 | 81.05 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/23/2026 12:59:04 PM EST | |||
| 430.00 | 88.80 | 93.00 | 90.90 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 10/23/2026 12:59:04 PM EST | |||
| 440.00 | 98.70 | 103.00 | 100.85 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 450.00 | 108.70 | 113.00 | 110.85 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST | |||
| 460.00 | 118.70 | 123.00 | 120.85 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:04 PM EST |