Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $364.27 as of 2/24/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 134.20 | 137.20 | 135.70 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 240.00 | 124.00 | 127.60 | 125.80 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 250.00 | 114.20 | 118.30 | 116.25 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 260.00 | 104.40 | 108.40 | 106.40 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 270.00 | 94.50 | 98.30 | 96.40 | % | 0.36 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:53 PM EST | |||
| 280.00 | 84.60 | 87.90 | 86.25 | % | 0.31 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:53 PM EST | |||
| 290.00 | 75.10 | 78.00 | 76.55 | % | 0.26 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.04 | 2/24/2026 3:59:53 PM EST | |||
| 300.00 | 65.30 | 68.60 | 66.95 | % | 0.22 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.06 | 2/24/2026 3:59:53 PM EST | |||
| 310.00 | 55.80 | 59.10 | 57.45 | % | 0.19 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.07 | 2/24/2026 3:59:53 PM EST | |||
| 320.00 | 46.70 | 49.60 | 48.15 | % | 0.15 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.10 | 2/24/2026 3:59:53 PM EST | |||
| 330.00 | 38.00 | 40.60 | 39.30 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.11 | 2/24/2026 3:59:53 PM EST | |||
| 340.00 | 29.40 | 32.00 | 30.70 | % | 0.09 | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.13 | 2/24/2026 3:59:53 PM EST | |||
| 350.00 | 22.30 | 23.80 | 23.05 | 19.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.69 | 0.01 | -0.14 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 360.00 | 16.30 | 17.30 | 16.80 | 16.55 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.24 | 0.59 | 0.01 | -0.14 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 370.00 | 10.80 | 11.90 | 11.35 | 12.00 | +0.60 | +5.27% | 0.03 | 8 | 65 | 0.24 | 0.47 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 380.00 | 6.60 | 7.50 | 7.05 | 6.70 | -0.60 | -8.22% | 0.02 | 6 | 27 | 0.23 | 0.35 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 390.00 | 3.70 | 4.40 | 4.05 | 4.40 | +0.40 | +10.00% | 0.01 | 10 | 30 | 0.22 | 0.23 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 400.00 | 2.00 | 2.50 | 2.25 | 2.20 | +0.35 | +18.92% | 0.01 | 1 | 5 | 0.22 | 0.14 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 410.00 | 0.45 | 1.35 | 0.90 | 1.05 | +0.15 | +16.67% | 0.00 | 9 | 5 | 0.20 | 0.07 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 2/24/2026 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | 0.11 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:53 PM EST | |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 2/24/2026 3:59:53 PM EST | |||
| 290.00 | 0.10 | 2.75 | 1.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.03 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:53 PM EST |
| 300.00 | 0.20 | 1.35 | 0.78 | % | 0.00 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.06 | 2/24/2026 3:59:53 PM EST | |||
| 310.00 | 0.65 | 3.60 | 2.13 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.07 | 2/24/2026 3:59:53 PM EST | |||
| 320.00 | 1.10 | 2.25 | 1.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.11 | 0.00 | -0.10 | 2/20/2026 | 2/24/2026 3:59:53 PM EST |
| 330.00 | 2.60 | 3.20 | 2.90 | 3.20 | -0.10 | -3.03% | 0.01 | 2 | 3 | 0.27 | -0.16 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 340.00 | 4.20 | 5.00 | 4.60 | 4.76 | -0.34 | -6.67% | 0.01 | 4 | 3 | 0.26 | -0.22 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 350.00 | 6.50 | 7.30 | 6.90 | 6.74 | -0.76 | -10.14% | 0.02 | 3 | 2 | 0.25 | -0.31 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 360.00 | 9.80 | 10.80 | 10.30 | 9.50 | -2.80 | -22.77% | 0.03 | 2 | 2 | 0.24 | -0.41 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:53 PM EST |
| 370.00 | 14.40 | 15.70 | 15.05 | 13.70 | % | 0.04 | 2 | 0 | 0.24 | -0.53 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:53 PM EST | |
| 380.00 | 19.60 | 21.80 | 20.70 | % | 0.05 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.12 | 2/24/2026 3:59:53 PM EST | |||
| 390.00 | 26.70 | 28.90 | 27.80 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.09 | 2/24/2026 3:59:53 PM EST | |||
| 400.00 | 35.20 | 37.60 | 36.40 | 36.80 | % | 0.09 | 3 | 0 | 0.22 | -0.86 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 3:59:53 PM EST | |
| 410.00 | 44.30 | 47.20 | 45.75 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.04 | 2/24/2026 3:59:53 PM EST | |||
| 420.00 | 53.20 | 57.10 | 55.15 | % | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 2/24/2026 3:59:53 PM EST | |||
| 430.00 | 63.10 | 67.00 | 65.05 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 440.00 | 73.00 | 77.10 | 75.05 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:53 PM EST | |||
| 450.00 | 83.00 | 87.20 | 85.10 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 460.00 | 93.00 | 97.10 | 95.05 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 470.00 | 103.00 | 107.10 | 105.05 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 480.00 | 113.00 | 117.20 | 115.10 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 490.00 | 123.00 | 127.10 | 125.05 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 500.00 | 133.00 | 137.00 | 135.00 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST | |||
| 510.00 | 143.00 | 146.90 | 144.95 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:53 PM EST |