Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $322.74 as of 3/12/2026 1:22:57 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 | 151.00 | 155.00 | 153.00 | 173.20 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 145.90 | 150.00 | 147.95 | % | 0.87 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 175.00 | 140.80 | 145.00 | 142.90 | 163.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 135.80 | 140.00 | 137.90 | % | 0.77 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 185.00 | 130.90 | 135.00 | 132.95 | 182.85 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 125.80 | 130.00 | 127.90 | 167.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 120.80 | 125.00 | 122.90 | 148.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 3/12/2026 4:00:11 PM EST |
| 200.00 | 115.80 | 120.00 | 117.90 | 157.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/12/2026 4:00:11 PM EST |
| 210.00 | 106.50 | 110.00 | 108.25 | % | 0.52 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 220.00 | 96.60 | 100.00 | 98.30 | % | 0.45 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 230.00 | 86.60 | 90.10 | 88.35 | 115.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 3/12/2026 4:00:11 PM EST |
| 240.00 | 76.60 | 79.80 | 78.20 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 250.00 | 66.90 | 70.10 | 68.50 | 110.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 3/12/2026 4:00:11 PM EST |
| 260.00 | 57.10 | 60.00 | 58.55 | 87.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 270.00 | 47.50 | 50.30 | 48.90 | 85.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.06 | 1/21/2026 | 3/12/2026 4:00:11 PM EST |
| 280.00 | 37.90 | 40.30 | 39.10 | 93.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.17 | 9/4/2025 | 3/12/2026 4:00:11 PM EST |
| 290.00 | 28.40 | 30.50 | 29.45 | 75.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.93 | 0.01 | -0.30 | 2/4/2026 | 3/12/2026 4:00:11 PM EST |
| 300.00 | 19.10 | 21.70 | 20.40 | 68.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.28 | 0.86 | 0.01 | -0.40 | 2/17/2026 | 3/12/2026 4:00:11 PM EST |
| 310.00 | 11.00 | 13.60 | 12.30 | 50.04 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.30 | 0.73 | 0.02 | -0.48 | 1/22/2026 | 3/12/2026 4:00:11 PM EST |
| 320.00 | 5.40 | 7.80 | 6.60 | 6.00 | -3.10 | -34.07% | 0.02 | 8 | 21 | 0.33 | 0.52 | 0.02 | -0.48 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 330.00 | 1.60 | 3.00 | 2.30 | 2.36 | -1.39 | -37.07% | 0.01 | 11 | 578 | 0.29 | 0.30 | 0.02 | -0.37 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 340.00 | 0.05 | 1.90 | 0.98 | 0.90 | -0.40 | -30.77% | 0.00 | 6 | 106 | 0.30 | 0.14 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 350.00 | 0.30 | 0.60 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.35 | 0.05 | 0.01 | -0.10 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.55 | -0.18 | -24.66% | 0.00 | 13 | 792 | 0.72 | 0.02 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 6 | 371 | 0.48 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 380.00 | 0.05 | 2.15 | 1.10 | 0.20 | -0.10 | -33.34% | 0.00 | 6 | 1,107 | 0.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 390.00 | 0.05 | 1.95 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.16 | -0.29 | -64.45% | 0.00 | 33 | 205 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 2.15 | +0.24 | +12.57% | 0.00 | 33 | 43 | 1.27 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/12/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/12/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/12/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/12/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/12/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/12/2026 4:00:11 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/12/2026 4:00:11 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 | 2.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/12/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 3/12/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 3/12/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 3/12/2026 4:00:11 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 3/12/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/12/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/12/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 3/12/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 2.10 | 1.05 | 0.46 | -0.08 | -14.82% | 0.00 | 33 | 61 | 0.91 | -0.01 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.79 | -0.02 | 0.00 | -0.17 | 2/27/2026 | 3/12/2026 4:00:11 PM EST |
| 290.00 | 0.50 | 1.90 | 1.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.52 | -0.07 | 0.01 | -0.30 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 300.00 | 1.05 | 2.75 | 1.90 | 1.50 | 0.00 | 0.00% | 0.01 | 1 | 90 | 0.46 | -0.14 | 0.01 | -0.40 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 310.00 | 2.85 | 4.50 | 3.68 | 2.75 | +0.25 | +10.00% | 0.01 | 43 | 858 | 0.42 | -0.27 | 0.02 | -0.48 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 320.00 | 7.40 | 8.70 | 8.05 | 8.10 | +3.10 | +62.00% | 0.03 | 12 | 240 | 0.44 | -0.48 | 0.02 | -0.48 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 330.00 | 13.60 | 15.30 | 14.45 | 11.83 | +1.50 | +14.53% | 0.04 | 3 | 1,087 | 0.47 | -0.70 | 0.02 | -0.37 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 340.00 | 21.80 | 23.50 | 22.65 | 21.16 | +10.86 | +105.44% | 0.07 | 35 | 211 | 0.54 | -0.86 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 350.00 | 30.70 | 33.30 | 32.00 | 19.37 | 0.00 | 0.00% | 0.09 | 0 | 175 | 0.54 | -0.95 | 0.01 | -0.10 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 360.00 | 40.20 | 43.20 | 41.70 | 28.57 | 0.00 | 0.00% | 0.12 | 0 | 321 | 0.63 | -0.98 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 370.00 | 50.20 | 54.30 | 52.25 | 52.10 | +10.64 | +25.67% | 0.14 | 1,700 | 24 | 0.87 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 380.00 | 60.70 | 64.20 | 62.45 | 62.10 | +45.15 | +266.38% | 0.16 | 1,700 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 390.00 | 70.50 | 74.20 | 72.35 | 24.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:11 PM EST |
| 400.00 | 80.30 | 83.80 | 82.05 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 410.00 | 90.30 | 94.40 | 92.35 | 57.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 3/12/2026 4:00:11 PM EST |
| 420.00 | 100.80 | 104.40 | 102.60 | 66.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 3/12/2026 4:00:11 PM EST |
| 430.00 | 110.90 | 114.40 | 112.65 | 65.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:11 PM EST |
| 440.00 | 120.50 | 124.30 | 122.40 | 105.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 3/12/2026 4:00:11 PM EST |
| 450.00 | 130.30 | 134.40 | 132.35 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 460.00 | 140.20 | 144.40 | 142.30 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 470.00 | 150.20 | 154.40 | 152.30 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 480.00 | 160.20 | 164.40 | 162.30 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 490.00 | 170.20 | 174.40 | 172.30 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 500.00 | 180.20 | 184.40 | 182.30 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 520.00 | 200.20 | 204.40 | 202.30 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 540.00 | 220.20 | 224.30 | 222.25 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |