Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $350.63 as of 1/23/2026 3:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 182.00 | 185.90 | 183.95 | 173.20 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/23/2026 3:59:56 PM EST |
| 170.00 | 177.00 | 180.90 | 178.95 | % | 1.05 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 175.00 | 172.10 | 176.00 | 174.05 | 163.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/23/2026 3:59:56 PM EST |
| 180.00 | 167.00 | 171.00 | 169.00 | % | 0.94 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 185.00 | 162.10 | 166.10 | 164.10 | 182.85 | 0.00 | 0.00% | 0.89 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 1/23/2026 3:59:56 PM EST |
| 190.00 | 157.00 | 161.10 | 159.05 | 167.40 | 0.00 | 0.00% | 0.84 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/23/2026 3:59:56 PM EST |
| 195.00 | 152.20 | 156.10 | 154.15 | 148.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/23/2026 3:59:56 PM EST |
| 200.00 | 147.20 | 151.10 | 149.15 | 157.60 | 0.00 | 0.00% | 0.75 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/23/2026 3:59:56 PM EST |
| 210.00 | 137.30 | 141.20 | 139.25 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 220.00 | 127.40 | 131.20 | 129.30 | % | 0.59 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 230.00 | 117.40 | 121.30 | 119.35 | 115.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 1/23/2026 3:59:56 PM EST |
| 240.00 | 107.60 | 111.50 | 109.55 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 250.00 | 97.80 | 101.30 | 99.55 | 110.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 1/23/2026 3:59:56 PM EST |
| 260.00 | 88.00 | 90.40 | 89.20 | 101.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 1/23/2026 3:59:56 PM EST |
| 270.00 | 78.20 | 81.40 | 79.80 | 85.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 280.00 | 68.50 | 70.90 | 69.70 | 93.87 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.45 | 0.94 | 0.00 | -0.04 | 9/4/2025 | 1/23/2026 3:59:56 PM EST |
| 290.00 | 59.00 | 61.40 | 60.20 | 64.36 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.35 | 0.92 | 0.00 | -0.05 | 6/16/2025 | 1/23/2026 3:59:56 PM EST |
| 300.00 | 49.80 | 52.20 | 51.00 | 61.09 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.33 | 0.89 | 0.00 | -0.07 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 310.00 | 40.90 | 43.30 | 42.10 | 50.04 | 0.00 | 0.00% | 0.14 | 0 | 70 | 0.32 | 0.84 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 320.00 | 32.70 | 35.30 | 34.00 | 34.60 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.30 | 0.78 | 0.01 | -0.10 | 1/9/2026 | 1/23/2026 3:59:56 PM EST |
| 330.00 | 24.80 | 27.60 | 26.20 | 32.75 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.29 | 0.70 | 0.01 | -0.12 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 340.00 | 18.00 | 20.30 | 19.15 | 29.70 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.27 | 0.61 | 0.01 | -0.13 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 350.00 | 12.20 | 14.80 | 13.50 | 12.50 | -3.60 | -22.36% | 0.04 | 1 | 90 | 0.26 | 0.50 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 360.00 | 9.40 | 10.90 | 10.15 | 9.50 | -1.60 | -14.42% | 0.03 | 5 | 726 | 0.25 | 0.38 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 370.00 | 4.80 | 6.70 | 5.75 | 5.50 | -3.00 | -35.30% | 0.02 | 3 | 324 | 0.25 | 0.28 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 380.00 | 2.30 | 4.30 | 3.30 | 3.10 | -1.40 | -31.12% | 0.01 | 5 | 964 | 0.24 | 0.19 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 390.00 | 1.35 | 2.20 | 1.78 | 1.80 | -1.30 | -41.94% | 0.00 | 1 | 285 | 0.23 | 0.12 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 400.00 | 0.60 | 1.55 | 1.08 | 1.35 | -0.40 | -22.86% | 0.00 | 1 | 128 | 0.24 | 0.07 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 410.00 | 0.40 | 1.55 | 0.98 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.26 | 0.04 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.36 | 0.02 | 0.00 | -0.02 | 12/1/2025 | 1/23/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 1/23/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 1/23/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/23/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/23/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/23/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/23/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/23/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/23/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/23/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.66 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 1/23/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 1/23/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 1/23/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 1/23/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | -0.02 | 0.00 | -0.03 | 12/29/2025 | 1/23/2026 3:59:56 PM EST |
| 270.00 | 0.65 | 1.15 | 0.90 | 0.95 | +0.15 | +18.75% | 0.00 | 2 | 60 | 0.39 | -0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 280.00 | 0.05 | 1.75 | 0.90 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.31 | -0.06 | 0.00 | -0.04 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 290.00 | 1.05 | 2.30 | 1.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.34 | -0.08 | 0.00 | -0.05 | 1/8/2026 | 1/23/2026 3:59:56 PM EST |
| 300.00 | 2.10 | 2.70 | 2.40 | 2.55 | +0.14 | +5.81% | 0.01 | 2 | 78 | 0.32 | -0.11 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 310.00 | 3.20 | 3.90 | 3.55 | 3.70 | +1.20 | +48.00% | 0.01 | 4 | 788 | 0.31 | -0.16 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 320.00 | 4.70 | 5.50 | 5.10 | 5.40 | +1.00 | +22.73% | 0.02 | 7 | 144 | 0.29 | -0.22 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 330.00 | 6.50 | 7.90 | 7.20 | 7.70 | +1.50 | +24.20% | 0.02 | 15 | 223 | 0.28 | -0.30 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 340.00 | 10.10 | 11.40 | 10.75 | 10.80 | +1.90 | +21.35% | 0.03 | 1 | 81 | 0.27 | -0.39 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 350.00 | 14.20 | 15.80 | 15.00 | 15.90 | +3.20 | +25.20% | 0.04 | 1 | 62 | 0.26 | -0.50 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 360.00 | 19.00 | 21.30 | 20.15 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.25 | -0.62 | 0.01 | -0.12 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 370.00 | 25.90 | 28.20 | 27.05 | 43.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.10 | 11/19/2025 | 1/23/2026 3:59:56 PM EST |
| 380.00 | 33.80 | 36.40 | 35.10 | 41.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.08 | 11/10/2025 | 1/23/2026 3:59:56 PM EST |
| 390.00 | 42.40 | 45.00 | 43.70 | 33.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.25 | -0.88 | 0.01 | -0.06 | 9/9/2025 | 1/23/2026 3:59:56 PM EST |
| 400.00 | 51.20 | 54.30 | 52.75 | % | 0.13 | 0 | 0 | 0.25 | -0.93 | 0.00 | -0.04 | 1/23/2026 3:59:56 PM EST | |||
| 410.00 | 61.50 | 63.90 | 62.70 | 57.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/11/2025 | 1/23/2026 3:59:56 PM EST |
| 420.00 | 69.70 | 73.80 | 71.75 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 7/1/2025 | 1/23/2026 3:59:56 PM EST |
| 430.00 | 79.90 | 83.70 | 81.80 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:56 PM EST | |||
| 440.00 | 89.70 | 93.60 | 91.65 | 105.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 1/23/2026 3:59:56 PM EST |
| 450.00 | 99.70 | 103.80 | 101.75 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 460.00 | 109.70 | 113.80 | 111.75 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 470.00 | 119.70 | 123.60 | 121.65 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 480.00 | 129.70 | 133.80 | 131.75 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 490.00 | 139.70 | 143.80 | 141.75 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 500.00 | 149.70 | 153.60 | 151.65 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 520.00 | 169.70 | 173.80 | 171.75 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 540.00 | 189.70 | 193.80 | 191.75 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST |