Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $335.73 as of 4/10/2026 5:19:11 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 | 96.90 | 99.20 | 98.05 | 97.69 | % | 0.43 | 2 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 240.00 | 86.90 | 89.20 | 88.05 | 87.70 | +5.40 | +6.57% | 0.37 | 2 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 250.00 | 76.90 | 79.30 | 78.10 | 77.58 | % | 0.31 | 30 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 260.00 | 66.90 | 69.40 | 68.15 | 67.62 | % | 0.26 | 30 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST | |
| 270.00 | 56.90 | 59.80 | 58.35 | % | 0.22 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 280.00 | 47.00 | 49.30 | 48.15 | 53.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 290.00 | 36.90 | 39.30 | 38.10 | 38.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 300.00 | 27.00 | 29.40 | 28.20 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 231 | 0.91 | 0.99 | 0.00 | -0.06 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 310.00 | 17.60 | 19.70 | 18.65 | 21.82 | -3.62 | -14.23% | 0.06 | 3 | 60 | 0.67 | 0.94 | 0.01 | -0.35 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 320.00 | 7.60 | 10.40 | 9.00 | 13.11 | -3.39 | -20.55% | 0.03 | 3 | 35 | 0.48 | 0.81 | 0.03 | -0.65 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 330.00 | 1.35 | 2.75 | 2.05 | 2.20 | -3.75 | -63.03% | 0.01 | 22 | 184 | 0.28 | 0.43 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.56 | 0.08 | 0.02 | -0.24 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.93 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1,305 | 2,858 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 1.20 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.60 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 310.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 11 | 380 | 0.45 | -0.06 | 0.01 | -0.35 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 320.00 | 0.55 | 1.00 | 0.78 | 0.86 | -0.04 | -4.45% | 0.00 | 22 | 169 | 0.36 | -0.19 | 0.03 | -0.65 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 330.00 | 3.20 | 5.10 | 4.15 | 4.86 | +3.11 | +177.72% | 0.01 | 4 | 57 | 0.34 | -0.57 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 340.00 | 10.70 | 13.50 | 12.10 | 11.42 | -0.58 | -4.84% | 0.04 | 1 | 29 | 0.60 | -0.92 | 0.02 | -0.24 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 350.00 | 20.80 | 23.00 | 21.90 | 32.88 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.90 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 4/15/2026 3:59:56 PM EST |
| 360.00 | 30.70 | 33.20 | 31.95 | 25.13 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 370.00 | 40.80 | 43.30 | 42.05 | 35.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:56 PM EST |
| 380.00 | 50.40 | 53.30 | 51.85 | 66.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 390.00 | 60.70 | 63.30 | 62.00 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:56 PM EST |
| 400.00 | 70.10 | 73.30 | 71.70 | 86.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 410.00 | 80.40 | 83.30 | 81.85 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 420.00 | 90.20 | 93.30 | 91.75 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 430.00 | 100.20 | 103.30 | 101.75 | % | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 440.00 | 110.10 | 113.30 | 111.70 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 450.00 | 120.30 | 122.90 | 121.60 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 460.00 | 130.60 | 133.30 | 131.95 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 470.00 | 140.50 | 143.30 | 141.90 | % | 0.30 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 480.00 | 150.50 | 152.90 | 151.70 | % | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 490.00 | 160.30 | 163.30 | 161.80 | % | 0.33 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 500.00 | 170.30 | 173.30 | 171.80 | % | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 510.00 | 180.30 | 183.30 | 181.80 | 196.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |