Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $347.42 as of 10/23/2026 8:05:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 180.60 | 184.30 | 182.45 | % | 1.18 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 160.00 | 175.80 | 179.40 | 177.60 | % | 1.11 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 165.00 | 170.80 | 174.40 | 172.60 | % | 1.05 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 170.00 | 165.40 | 169.40 | 167.40 | % | 0.98 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 175.00 | 160.70 | 164.40 | 162.55 | % | 0.93 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 180.00 | 155.70 | 159.50 | 157.60 | % | 0.88 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 185.00 | 150.80 | 154.50 | 152.65 | % | 0.83 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 190.00 | 145.80 | 149.60 | 147.70 | % | 0.78 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 195.00 | 140.90 | 144.60 | 142.75 | % | 0.73 | 0 | 7 | 0.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 200.00 | 136.10 | 139.70 | 137.90 | 112.80 | 0.00 | 0.00% | 0.69 | 0 | 15 | 0.87 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 126.10 | 129.80 | 127.95 | % | 0.61 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 220.00 | 116.20 | 119.90 | 118.05 | % | 0.54 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 230.00 | 106.30 | 110.00 | 108.15 | 132.60 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.68 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 96.90 | 100.20 | 98.55 | 72.30 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.03 | 6/8/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 87.10 | 90.40 | 88.75 | 71.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.55 | 0.98 | 0.00 | -0.04 | 6/10/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 77.50 | 80.60 | 79.05 | 57.30 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.52 | 0.97 | 0.00 | -0.04 | 6/8/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 67.70 | 71.00 | 69.35 | 48.39 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.46 | 0.95 | 0.00 | -0.07 | 6/4/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 57.90 | 61.60 | 59.75 | 54.30 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.43 | 0.92 | 0.00 | -0.09 | 6/18/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 48.70 | 52.40 | 50.55 | 38.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.11 | 5/13/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 40.40 | 43.70 | 42.05 | 56.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.31 | 0.84 | 0.01 | -0.12 | 6/29/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 32.40 | 35.60 | 34.00 | 24.40 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.30 | 0.78 | 0.01 | -0.14 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 25.00 | 28.40 | 26.70 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.30 | 0.71 | 0.01 | -0.15 | 10/9/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 18.80 | 21.50 | 20.15 | 25.40 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.29 | 0.62 | 0.01 | -0.15 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 340.00 | 12.70 | 16.90 | 14.80 | 14.87 | -3.53 | -19.19% | 0.04 | 1 | 108 | 0.29 | 0.51 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 350.00 | 9.90 | 11.50 | 10.70 | 10.66 | -2.44 | -18.63% | 0.03 | 7 | 168 | 0.29 | 0.41 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 360.00 | 6.50 | 7.90 | 7.20 | 7.58 | -1.98 | -20.72% | 0.02 | 11 | 298 | 0.28 | 0.31 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 370.00 | 4.30 | 6.40 | 5.35 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.29 | 0.22 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 380.00 | 1.80 | 4.30 | 3.05 | 3.19 | -1.11 | -25.82% | 0.01 | 3 | 940 | 0.28 | 0.16 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 390.00 | 1.30 | 2.60 | 1.95 | 1.96 | -0.69 | -26.04% | 0.01 | 3 | 475 | 0.28 | 0.11 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 400.00 | 0.70 | 2.70 | 1.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.30 | 0.07 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 410.00 | 0.25 | 2.55 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.31 | 0.05 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | 0.03 | 0.00 | -0.02 | 9/28/2026 | 10/23/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 10/23/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 10/23/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/23/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 10/23/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 10/23/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.68 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 0.05 | 2.50 | 1.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.48 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 0.30 | 1.60 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.02 | 0.00 | -0.04 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.52 | -0.03 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 0.25 | 3.00 | 1.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.38 | -0.05 | 0.00 | -0.07 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 0.95 | 2.70 | 1.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.36 | -0.08 | 0.00 | -0.09 | 10/15/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 0.05 | 3.80 | 1.93 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.28 | -0.13 | 0.00 | -0.11 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 2.10 | 4.60 | 3.35 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.31 | -0.16 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 4.10 | 5.50 | 4.80 | 4.80 | +0.41 | +9.34% | 0.02 | 7 | 85 | 0.30 | -0.22 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 6.50 | 9.30 | 7.90 | 7.30 | +0.79 | +12.14% | 0.02 | 2 | 137 | 0.30 | -0.29 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 9.70 | 12.90 | 11.30 | 10.12 | +0.32 | +3.27% | 0.03 | 3 | 51 | 0.30 | -0.38 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 340.00 | 16.00 | 17.30 | 16.65 | 15.20 | +1.40 | +10.15% | 0.05 | 40 | 44 | 0.31 | -0.49 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 350.00 | 20.30 | 23.10 | 21.70 | 21.00 | -13.50 | -39.13% | 0.06 | 1 | 31 | 0.29 | -0.59 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 360.00 | 27.10 | 30.50 | 28.80 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.30 | -0.69 | 0.01 | -0.12 | 9/1/2026 | 10/23/2026 3:59:54 PM EST |
| 370.00 | 34.80 | 37.50 | 36.15 | 53.70 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.29 | -0.78 | 0.01 | -0.10 | 10/8/2026 | 10/23/2026 3:59:54 PM EST |
| 380.00 | 43.20 | 46.20 | 44.70 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.28 | -0.84 | 0.01 | -0.08 | 8/27/2026 | 10/23/2026 3:59:54 PM EST |
| 390.00 | 52.20 | 54.70 | 53.45 | 54.80 | +18.80 | +52.23% | 0.14 | 1 | 0 | 0.33 | -0.89 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 400.00 | 61.60 | 64.50 | 63.05 | 72.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.05 | 9/1/2026 | 10/23/2026 3:59:54 PM EST |
| 410.00 | 71.40 | 74.70 | 73.05 | % | 0.18 | 0 | 3 | 0.40 | -0.95 | 0.00 | -0.03 | 10/23/2026 3:59:54 PM EST | |||
| 420.00 | 81.10 | 84.90 | 83.00 | 101.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.43 | -0.97 | 0.00 | -0.02 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 430.00 | 91.00 | 94.70 | 92.85 | 111.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 9/24/2026 | 10/23/2026 3:59:54 PM EST |
| 440.00 | 101.00 | 104.60 | 102.80 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 450.00 | 111.00 | 115.00 | 113.00 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 460.00 | 121.00 | 124.50 | 122.75 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 470.00 | 131.00 | 134.50 | 132.75 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 480.00 | 141.00 | 145.00 | 143.00 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 490.00 | 151.00 | 155.00 | 153.00 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 500.00 | 161.00 | 165.00 | 163.00 | 194.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/23/2026 3:59:54 PM EST |
| 520.00 | 181.00 | 185.00 | 183.00 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 540.00 | 201.00 | 204.50 | 202.75 | % | 0.38 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 560.00 | 221.00 | 224.90 | 222.95 | % | 0.40 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 580.00 | 241.00 | 244.40 | 242.70 | % | 0.42 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |