Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $317.69 as of 7/27/2026 6:19:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 155.50 | 160.40 | 157.95 | % | 0.93 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 175.00 | 150.50 | 155.40 | 152.95 | 131.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 145.50 | 150.40 | 147.95 | % | 0.82 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 185.00 | 140.50 | 145.40 | 142.95 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 190.00 | 135.60 | 140.50 | 138.05 | % | 0.73 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 195.00 | 130.60 | 135.50 | 133.05 | 112.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 125.60 | 130.50 | 128.05 | % | 0.64 | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 115.60 | 120.50 | 118.05 | % | 0.56 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 220.00 | 106.00 | 110.90 | 108.45 | 89.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 96.10 | 100.90 | 98.50 | % | 0.43 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 240.00 | 86.00 | 90.80 | 88.40 | % | 0.37 | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 250.00 | 77.00 | 80.70 | 78.85 | % | 0.32 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 260.00 | 67.40 | 71.30 | 69.35 | % | 0.27 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 57.90 | 61.20 | 59.55 | 50.90 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.41 | 0.89 | 0.00 | -0.08 | 5/4/2026 | 7/27/2026 4:00:05 PM EST |
| 280.00 | 48.70 | 52.00 | 50.35 | % | 0.18 | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.10 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 39.90 | 43.70 | 41.80 | 29.74 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.37 | 0.80 | 0.01 | -0.12 | 6/3/2026 | 7/27/2026 4:00:05 PM EST |
| 300.00 | 31.90 | 36.20 | 34.05 | 23.65 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.36 | 0.75 | 0.01 | -0.14 | 6/3/2026 | 7/27/2026 4:00:05 PM EST |
| 310.00 | 24.10 | 28.70 | 26.40 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.34 | 0.68 | 0.01 | -0.15 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 320.00 | 18.00 | 22.10 | 20.05 | 18.74 | +4.50 | +31.61% | 0.06 | 1 | 184 | 0.33 | 0.60 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 13.90 | 16.70 | 15.30 | 14.59 | +4.19 | +40.29% | 0.05 | 2 | 130 | 0.33 | 0.50 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 9.50 | 12.40 | 10.95 | 9.58 | +2.28 | +31.24% | 0.03 | 3 | 179 | 0.32 | 0.39 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 350.00 | 5.60 | 8.30 | 6.95 | 6.50 | +2.12 | +48.41% | 0.02 | 239 | 225 | 0.30 | 0.28 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 2.60 | 6.30 | 4.45 | 4.32 | +1.82 | +72.80% | 0.01 | 3 | 333 | 0.29 | 0.19 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 1.50 | 3.20 | 2.35 | 2.50 | +0.90 | +56.25% | 0.01 | 1 | 340 | 0.27 | 0.13 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 380.00 | 0.80 | 3.60 | 2.20 | 1.75 | +0.65 | +59.10% | 0.01 | 1 | 1,296 | 0.27 | 0.09 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 390.00 | 0.40 | 3.30 | 1.85 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.31 | 0.05 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.42 | 0.03 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.44 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 19 | 0.87 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.80 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.15 | 4.90 | 2.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 230.00 | 0.25 | 4.90 | 2.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 0.50 | 4.90 | 2.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.71 | -0.02 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | -0.04 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 1.10 | -1.40 | -56.00% | 0.01 | 5 | 65 | 0.52 | -0.07 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 0.80 | 3.80 | 2.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.39 | -0.11 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 280.00 | 2.35 | 3.20 | 2.78 | 2.35 | -1.30 | -35.62% | 0.01 | 38 | 372 | 0.36 | -0.15 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 290.00 | 1.65 | 5.40 | 3.53 | 3.55 | -1.65 | -31.74% | 0.01 | 99 | 242 | 0.33 | -0.20 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 300.00 | 3.90 | 7.00 | 5.45 | 5.32 | -2.08 | -28.11% | 0.02 | 71 | 796 | 0.32 | -0.25 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 310.00 | 6.60 | 10.20 | 8.40 | 8.21 | -3.29 | -28.61% | 0.03 | 19 | 173 | 0.32 | -0.32 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 320.00 | 11.40 | 13.50 | 12.45 | 12.35 | -3.05 | -19.81% | 0.04 | 3 | 169 | 0.33 | -0.40 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 15.80 | 18.00 | 16.90 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.32 | -0.50 | 0.01 | -0.15 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 20.20 | 24.00 | 22.10 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.30 | -0.61 | 0.01 | -0.13 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 350.00 | 26.80 | 30.50 | 28.65 | 29.90 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.30 | -0.72 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 34.40 | 38.30 | 36.35 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.30 | -0.81 | 0.01 | -0.09 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 43.10 | 46.80 | 44.95 | 64.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.30 | -0.87 | 0.01 | -0.07 | 5/28/2026 | 7/27/2026 4:00:05 PM EST |
| 380.00 | 52.50 | 55.80 | 54.15 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 390.00 | 61.00 | 65.30 | 63.15 | % | 0.16 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 400.00 | 70.50 | 75.30 | 72.90 | 86.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 4/7/2026 | 7/27/2026 4:00:05 PM EST |
| 410.00 | 80.20 | 84.80 | 82.50 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 420.00 | 90.00 | 94.80 | 92.40 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 430.00 | 100.10 | 105.00 | 102.55 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 440.00 | 110.10 | 115.00 | 112.55 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 450.00 | 120.10 | 125.00 | 122.55 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 460.00 | 130.10 | 135.00 | 132.55 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 470.00 | 140.10 | 145.00 | 142.55 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 480.00 | 150.10 | 155.00 | 152.55 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 490.00 | 160.10 | 165.00 | 162.55 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 500.00 | 170.10 | 175.00 | 172.55 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 510.00 | 180.10 | 185.00 | 182.55 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 520.00 | 190.10 | 195.00 | 192.55 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 540.00 | 210.10 | 215.00 | 212.55 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |