Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $361.55 as of 8/14/2026 3:43:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 166.90 | 170.70 | 168.80 | % | 0.89 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 195.00 | 161.90 | 165.60 | 163.75 | % | 0.84 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 200.00 | 156.90 | 160.60 | 158.75 | % | 0.79 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 210.00 | 146.90 | 150.60 | 148.75 | 136.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 136.90 | 140.70 | 138.80 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 230.00 | 126.90 | 130.70 | 128.80 | % | 0.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 240.00 | 116.80 | 120.50 | 118.65 | 56.96 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 106.80 | 110.50 | 108.65 | % | 0.43 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 260.00 | 96.80 | 100.30 | 98.55 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 270.00 | 86.90 | 90.30 | 88.60 | 45.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 76.90 | 80.30 | 78.60 | 58.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 66.90 | 70.40 | 68.65 | 32.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 56.90 | 60.60 | 58.75 | 23.81 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 46.90 | 50.40 | 48.65 | 35.20 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 37.00 | 40.40 | 38.70 | 46.82 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 27.00 | 30.50 | 28.75 | 30.11 | 0.00 | 0.00% | 0.09 | 0 | 490 | 0.60 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 17.40 | 20.70 | 19.05 | 23.60 | 0.00 | 0.00% | 0.06 | 0 | 163 | 0.46 | 1.00 | 0.01 | -0.05 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 8.20 | 11.30 | 9.75 | 10.00 | -2.40 | -19.36% | 0.03 | 1 | 581 | 0.33 | 0.89 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 2.00 | 4.40 | 3.20 | 3.74 | -3.16 | -45.80% | 0.01 | 8 | 919 | 0.12 | 0.57 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 0.85 | 1.20 | 1.03 | 0.95 | -1.17 | -55.19% | 0.00 | 596 | 279 | 0.18 | 0.20 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 1.80 | 0.90 | 0.20 | -0.30 | -60.00% | 0.00 | 10 | 316 | 0.43 | 0.03 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 3.40 | 1.70 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4,173 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 330.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.03 | +25.00% | 0.00 | 8 | 264 | 0.29 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.60 | +0.05 | +9.10% | 0.00 | 76 | 183 | 0.28 | 0.00 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 350.00 | 1.25 | 2.35 | 1.80 | 1.70 | +0.10 | +6.25% | 0.01 | 404 | 618 | 0.28 | -0.11 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 360.00 | 4.10 | 6.50 | 5.30 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.30 | -0.43 | 0.04 | -0.26 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 370.00 | 11.80 | 14.20 | 13.00 | 12.00 | +0.20 | +1.70% | 0.04 | 1 | 11 | 0.32 | -0.80 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 380.00 | 20.30 | 24.00 | 22.15 | % | 0.06 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 30.30 | 33.80 | 32.05 | 35.11 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.57 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:05 PM EST |
| 400.00 | 40.10 | 43.80 | 41.95 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 50.20 | 53.70 | 51.95 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 60.30 | 63.50 | 61.90 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 70.20 | 73.70 | 71.95 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 440.00 | 80.00 | 83.70 | 81.85 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 90.00 | 93.60 | 91.80 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 100.20 | 103.70 | 101.95 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |