Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $337.71 as of 4/24/2026 5:32:40 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 | 170.60 | 174.80 | 172.70 | % | 1.05 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 170.00 | 165.80 | 169.80 | 167.80 | % | 0.99 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 175.00 | 160.60 | 164.80 | 162.70 | % | 0.93 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 180.00 | 155.70 | 159.80 | 157.75 | % | 0.88 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 185.00 | 150.80 | 154.90 | 152.85 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 190.00 | 145.70 | 149.80 | 147.75 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 195.00 | 140.90 | 144.90 | 142.90 | % | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 200.00 | 136.00 | 139.90 | 137.95 | % | 0.69 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 210.00 | 126.10 | 129.90 | 128.00 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 220.00 | 116.20 | 120.00 | 118.10 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:04 PM EST | |||
| 230.00 | 106.70 | 110.10 | 108.40 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:04 PM EST | |||
| 240.00 | 96.80 | 100.00 | 98.40 | % | 0.41 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:04 PM EST | |||
| 250.00 | 87.10 | 90.20 | 88.65 | % | 0.35 | 0 | 10 | 0.53 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:04 PM EST | |||
| 260.00 | 77.30 | 80.70 | 79.00 | % | 0.30 | 0 | 3 | 0.50 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:59:04 PM EST | |||
| 270.00 | 67.80 | 70.90 | 69.35 | % | 0.26 | 0 | 6 | 0.45 | 0.96 | 0.00 | -0.05 | 4/24/2026 3:59:04 PM EST | |||
| 280.00 | 58.30 | 61.70 | 60.00 | 60.99 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.43 | 0.94 | 0.00 | -0.07 | 4/8/2026 | 4/24/2026 3:59:04 PM EST |
| 290.00 | 49.20 | 52.60 | 50.90 | % | 0.18 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.09 | 4/24/2026 3:59:04 PM EST | |||
| 300.00 | 40.50 | 43.60 | 42.05 | 36.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.32 | 0.85 | 0.01 | -0.11 | 4/15/2026 | 4/24/2026 3:59:04 PM EST |
| 310.00 | 32.50 | 35.10 | 33.80 | 28.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.31 | 0.78 | 0.01 | -0.13 | 4/15/2026 | 4/24/2026 3:59:04 PM EST |
| 320.00 | 25.00 | 27.90 | 26.45 | 31.04 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.30 | 0.70 | 0.01 | -0.14 | 4/20/2026 | 4/24/2026 3:59:04 PM EST |
| 330.00 | 18.50 | 21.90 | 20.20 | 26.35 | 0.00 | 0.00% | 0.06 | 0 | 709 | 0.29 | 0.61 | 0.01 | -0.15 | 4/17/2026 | 4/24/2026 3:59:04 PM EST |
| 340.00 | 12.70 | 15.10 | 13.90 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.28 | 0.50 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:59:04 PM EST |
| 350.00 | 8.30 | 11.30 | 9.80 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 223 | 0.27 | 0.40 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:59:04 PM EST |
| 360.00 | 5.40 | 7.10 | 6.25 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.27 | 0.29 | 0.01 | -0.11 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 370.00 | 2.80 | 4.60 | 3.70 | 3.80 | +0.20 | +5.56% | 0.01 | 2 | 457 | 0.26 | 0.20 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:04 PM EST |
| 380.00 | 1.55 | 3.20 | 2.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.27 | 0.14 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 390.00 | 0.15 | 2.70 | 1.43 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.27 | 0.09 | 0.00 | -0.05 | 4/23/2026 | 4/24/2026 3:59:04 PM EST |
| 400.00 | 0.10 | 1.25 | 0.68 | 0.60 | -0.08 | -11.77% | 0.00 | 4 | 328 | 0.24 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:04 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.25 | 0.03 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 3:59:04 PM EST |
| 420.00 | 0.10 | 0.75 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.28 | 0.02 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:04 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 0.35 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:04 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 34 | 0.37 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 8 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 480.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 490.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 520.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 540.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 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 | 1.40 | 0.70 | % | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 175.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 185.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:04 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | 0.38 | % | 0.00 | 5 | 6 | 0.63 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:04 PM EST | |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 3:59:04 PM EST |
| 240.00 | 0.05 | 1.20 | 0.63 | 0.63 | +0.25 | +65.79% | 0.00 | 5 | 10 | 0.44 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:04 PM EST |
| 250.00 | 0.40 | 1.70 | 1.05 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.01 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 3:59:04 PM EST |
| 260.00 | 0.15 | 2.40 | 1.28 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | -0.02 | 0.00 | -0.04 | 3/27/2026 | 4/24/2026 3:59:04 PM EST |
| 270.00 | 0.30 | 2.20 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.37 | -0.04 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 280.00 | 0.90 | 3.90 | 2.40 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.38 | -0.06 | 0.00 | -0.07 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 290.00 | 1.90 | 3.30 | 2.60 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.35 | -0.10 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 300.00 | 2.45 | 4.20 | 3.33 | 3.70 | -0.10 | -2.64% | 0.01 | 1 | 174 | 0.32 | -0.15 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:04 PM EST |
| 310.00 | 5.00 | 6.20 | 5.60 | 5.85 | -0.15 | -2.50% | 0.02 | 1 | 346 | 0.32 | -0.22 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:04 PM EST |
| 320.00 | 7.30 | 8.70 | 8.00 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.31 | -0.30 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:59:04 PM EST |
| 330.00 | 10.00 | 12.60 | 11.30 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.29 | -0.39 | 0.01 | -0.15 | 4/21/2026 | 4/24/2026 3:59:04 PM EST |
| 340.00 | 14.20 | 16.60 | 15.40 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 178 | 0.28 | -0.50 | 0.01 | -0.14 | 4/23/2026 | 4/24/2026 3:59:04 PM EST |
| 350.00 | 19.60 | 23.30 | 21.45 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.28 | -0.60 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:04 PM EST |
| 360.00 | 26.30 | 29.40 | 27.85 | 36.50 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.27 | -0.71 | 0.01 | -0.11 | 4/1/2026 | 4/24/2026 3:59:04 PM EST |
| 370.00 | 34.20 | 37.00 | 35.60 | 53.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.26 | -0.80 | 0.01 | -0.09 | 3/31/2026 | 4/24/2026 3:59:04 PM EST |
| 380.00 | 42.80 | 45.50 | 44.15 | % | 0.12 | 0 | 1 | 0.25 | -0.86 | 0.01 | -0.07 | 4/24/2026 3:59:04 PM EST | |||
| 390.00 | 52.00 | 54.70 | 53.35 | % | 0.14 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.05 | 4/24/2026 3:59:04 PM EST | |||
| 400.00 | 60.90 | 64.40 | 62.65 | % | 0.16 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:04 PM EST | |||
| 410.00 | 70.70 | 74.70 | 72.70 | % | 0.18 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:04 PM EST | |||
| 420.00 | 80.60 | 84.60 | 82.60 | % | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:04 PM EST | |||
| 430.00 | 90.60 | 94.60 | 92.60 | % | 0.22 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:04 PM EST | |||
| 440.00 | 100.60 | 104.60 | 102.60 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 450.00 | 110.60 | 114.60 | 112.60 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 460.00 | 120.60 | 124.60 | 122.60 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 470.00 | 130.60 | 134.60 | 132.60 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 480.00 | 140.60 | 144.60 | 142.60 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 490.00 | 150.60 | 154.60 | 152.60 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 500.00 | 160.60 | 164.60 | 162.60 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 520.00 | 180.60 | 184.60 | 182.60 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST | |||
| 540.00 | 200.70 | 204.60 | 202.65 | % | 0.38 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:04 PM EST |