Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $357.83 as of 1/19/2026 1:08:54 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 | 191.60 | 195.70 | 193.65 | 173.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 186.60 | 190.60 | 188.60 | % | 1.11 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 175.00 | 181.70 | 185.70 | 183.70 | 163.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 176.60 | 180.70 | 178.65 | % | 0.99 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 185.00 | 171.70 | 175.70 | 173.70 | 182.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 166.70 | 170.60 | 168.65 | 167.40 | 0.00 | 0.00% | 0.89 | 0 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 161.70 | 165.70 | 163.70 | 148.60 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 156.70 | 160.90 | 158.80 | 157.60 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 146.80 | 150.90 | 148.85 | % | 0.71 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 220.00 | 137.00 | 140.90 | 138.95 | % | 0.63 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 230.00 | 127.10 | 131.00 | 129.05 | 115.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 117.10 | 121.10 | 119.10 | % | 0.50 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 250.00 | 107.40 | 111.30 | 109.35 | 110.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 8/11/2025 | 1/16/2026 3:59:59 PM EST |
| 260.00 | 97.60 | 101.50 | 99.55 | 101.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.03 | 8/11/2025 | 1/16/2026 3:59:59 PM EST |
| 270.00 | 87.80 | 91.70 | 89.75 | % | 0.33 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 1/16/2026 3:59:59 PM EST | |||
| 280.00 | 78.10 | 81.90 | 80.00 | 93.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.48 | 0.94 | 0.00 | -0.07 | 9/4/2025 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 68.50 | 72.30 | 70.40 | 64.36 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 0.93 | 0.00 | -0.07 | 6/16/2025 | 1/16/2026 3:59:59 PM EST |
| 300.00 | 59.00 | 62.90 | 60.95 | 61.09 | +0.89 | +1.48% | 0.20 | 1 | 4 | 0.30 | 0.90 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 49.80 | 53.60 | 51.70 | 50.13 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.30 | 0.87 | 0.00 | -0.10 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 40.80 | 44.60 | 42.70 | 34.60 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.28 | 0.82 | 0.01 | -0.12 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 33.10 | 36.10 | 34.60 | 33.75 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.28 | 0.77 | 0.01 | -0.12 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 340.00 | 25.10 | 28.50 | 26.80 | 25.70 | 0.00 | 0.00% | 0.08 | 0 | 201 | 0.26 | 0.71 | 0.01 | -0.13 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 17.90 | 21.00 | 19.45 | 20.60 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.25 | 0.62 | 0.01 | -0.13 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 12.50 | 15.40 | 13.95 | 13.79 | -1.11 | -7.45% | 0.04 | 21 | 706 | 0.24 | 0.51 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 8.40 | 10.40 | 9.40 | 9.90 | -0.10 | -1.00% | 0.03 | 18 | 306 | 0.24 | 0.40 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 6.30 | 7.00 | 6.65 | 6.60 | +0.40 | +6.46% | 0.02 | 2,118 | 378 | 0.24 | 0.29 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 1.95 | 5.30 | 3.63 | 3.62 | -0.38 | -9.50% | 0.01 | 85 | 245 | 0.22 | 0.21 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 0.35 | 4.00 | 2.18 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.21 | 0.15 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.25 | 0.10 | 0.00 | -0.05 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | 0.06 | 0.00 | -0.03 | 12/1/2025 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | 0.04 | 0.00 | -0.02 | 10/15/2025 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.02 | 0.00 | -0.02 | 7/14/2025 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.01 | 0.00 | -0.01 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/16/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:59 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 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/16/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/16/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/16/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/16/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/16/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/16/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 1/16/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.76 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 1/16/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.02 | 10/17/2025 | 1/16/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.61 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 1/16/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.56 | -0.02 | 0.00 | -0.03 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.95 | 1.48 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.52 | -0.03 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 3.10 | 1.58 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.36 | -0.06 | 0.00 | -0.07 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 290.00 | 0.95 | 3.60 | 2.28 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.38 | -0.07 | 0.00 | -0.07 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 300.00 | 1.45 | 3.80 | 2.63 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.35 | -0.10 | 0.00 | -0.09 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 2.00 | 3.60 | 2.80 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 792 | 0.31 | -0.13 | 0.00 | -0.10 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 2.45 | 4.30 | 3.38 | 3.90 | +0.30 | +8.34% | 0.01 | 6 | 126 | 0.28 | -0.18 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 3.90 | 6.10 | 5.00 | 5.30 | -0.40 | -7.02% | 0.02 | 40 | 148 | 0.27 | -0.23 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 340.00 | 6.10 | 8.60 | 7.35 | 7.70 | -0.81 | -9.52% | 0.02 | 7 | 79 | 0.26 | -0.29 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 9.90 | 12.00 | 10.95 | 11.40 | -0.70 | -5.79% | 0.03 | 1 | 59 | 0.26 | -0.38 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 13.50 | 16.40 | 14.95 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 333 | 0.24 | -0.49 | 0.01 | -0.12 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 19.10 | 21.90 | 20.50 | 43.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.24 | -0.60 | 0.01 | -0.11 | 11/19/2025 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 26.30 | 28.80 | 27.55 | 41.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.10 | 11/10/2025 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 33.10 | 36.90 | 35.00 | 33.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.08 | 9/9/2025 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 41.70 | 44.80 | 43.25 | % | 0.11 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.07 | 1/16/2026 3:59:59 PM EST | |||
| 410.00 | 50.70 | 54.60 | 52.65 | 57.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.05 | 8/11/2025 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 60.30 | 64.10 | 62.20 | 66.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.03 | 7/1/2025 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 70.10 | 74.10 | 72.10 | % | 0.17 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 440.00 | 80.20 | 84.20 | 82.20 | 105.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 4/4/2025 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 90.10 | 94.20 | 92.15 | % | 0.20 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 460.00 | 100.20 | 104.20 | 102.20 | % | 0.22 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 470.00 | 110.10 | 114.20 | 112.15 | % | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 480.00 | 120.10 | 124.20 | 122.15 | % | 0.25 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 490.00 | 130.20 | 134.10 | 132.15 | % | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 500.00 | 140.10 | 144.20 | 142.15 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 520.00 | 160.20 | 164.20 | 162.20 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 540.00 | 180.10 | 184.20 | 182.15 | % | 0.34 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |