Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $372.60 as of 2/13/2026 8:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 172.00 | 176.20 | 174.10 | % | 0.89 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 200.00 | 166.90 | 171.20 | 169.05 | % | 0.85 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 210.00 | 156.90 | 161.20 | 159.05 | 141.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 220.00 | 146.90 | 151.10 | 149.00 | % | 0.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 230.00 | 136.90 | 141.00 | 138.95 | 121.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 240.00 | 126.70 | 130.90 | 128.80 | % | 0.54 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 250.00 | 117.00 | 121.00 | 119.00 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 260.00 | 107.00 | 110.00 | 108.50 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 270.00 | 97.00 | 100.10 | 98.55 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 280.00 | 87.00 | 89.70 | 88.35 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 290.00 | 77.00 | 79.70 | 78.35 | 85.80 | % | 0.27 | 1 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 300.00 | 67.00 | 70.00 | 68.50 | 67.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:07 PM EST |
| 310.00 | 57.10 | 59.90 | 58.50 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 320.00 | 47.10 | 50.00 | 48.55 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:07 PM EST |
| 330.00 | 37.10 | 40.00 | 38.55 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.64 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 340.00 | 27.30 | 30.00 | 28.65 | 32.55 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.51 | 0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 350.00 | 17.50 | 20.40 | 18.95 | 24.69 | +10.64 | +75.73% | 0.05 | 54 | 178 | 0.40 | 0.92 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 360.00 | 10.00 | 11.20 | 10.60 | 13.03 | +5.13 | +64.94% | 0.03 | 1 | 462 | 0.26 | 0.78 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 370.00 | 2.80 | 4.00 | 3.40 | 3.49 | -1.51 | -30.20% | 0.01 | 56 | 560 | 0.20 | 0.45 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 380.00 | 0.45 | 0.85 | 0.65 | 0.45 | -1.78 | -79.83% | 0.00 | 106 | 578 | 0.19 | 0.13 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.34 | 0.02 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 19 | 0.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.56 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.76 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.33 | +0.23 | +230.00% | 0.00 | 3 | 2,190 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.41 | +0.39 | +1,950.00% | 0.00 | 1 | 383 | 0.53 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.42 | -0.02 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 350.00 | 0.35 | 0.70 | 0.53 | 0.45 | -0.55 | -55.00% | 0.00 | 2 | 206 | 0.27 | -0.08 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 360.00 | 0.45 | 2.00 | 1.23 | 1.05 | -0.50 | -32.26% | 0.00 | 6 | 85 | 0.20 | -0.22 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 370.00 | 4.40 | 5.60 | 5.00 | 5.00 | +0.55 | +12.36% | 0.01 | 18 | 20 | 0.21 | -0.55 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 380.00 | 11.00 | 13.70 | 12.35 | 14.69 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.31 | -0.87 | 0.02 | -0.15 | 2/4/2026 | 2/13/2026 4:00:07 PM EST |
| 390.00 | 20.40 | 23.10 | 21.75 | % | 0.06 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 2/13/2026 4:00:07 PM EST | |||
| 400.00 | 29.80 | 33.20 | 31.50 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 410.00 | 39.90 | 43.20 | 41.55 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 420.00 | 49.30 | 53.20 | 51.25 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 430.00 | 59.10 | 63.20 | 61.15 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 440.00 | 69.10 | 73.20 | 71.15 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 450.00 | 79.10 | 83.20 | 81.15 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 460.00 | 89.10 | 93.20 | 91.15 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 470.00 | 99.00 | 103.20 | 101.10 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |