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 | 97.50 | 100.80 | 99.15 | % | 0.43 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 240.00 | 87.40 | 90.60 | 89.00 | 82.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 250.00 | 77.60 | 80.80 | 79.20 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 260.00 | 67.60 | 70.70 | 69.15 | % | 0.27 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 270.00 | 57.50 | 60.70 | 59.10 | % | 0.22 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 280.00 | 47.70 | 50.70 | 49.20 | 53.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 290.00 | 37.50 | 40.70 | 39.10 | 38.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:09 AM EST |
| 300.00 | 27.90 | 30.80 | 29.35 | 32.47 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.72 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 310.00 | 17.90 | 21.00 | 19.45 | 25.75 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.59 | 0.91 | 0.01 | -0.29 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 320.00 | 9.30 | 11.80 | 10.55 | 19.97 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.48 | 0.80 | 0.02 | -0.44 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 330.00 | 3.40 | 5.40 | 4.40 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.33 | 0.54 | 0.03 | -0.55 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 340.00 | 0.30 | 1.30 | 0.80 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.32 | 0.23 | 0.03 | -0.38 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.45 | 0.06 | 0.01 | -0.14 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.56 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:09 AM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:09 AM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:09 AM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 430.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM 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 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:09 AM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:09 AM EST |
| 290.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,860 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.67 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 310.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.13 | -22.42% | 0.00 | 1 | 380 | 0.41 | -0.09 | 0.01 | -0.29 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 320.00 | 1.35 | 1.65 | 1.50 | 1.65 | +0.65 | +65.00% | 0.00 | 2 | 169 | 0.36 | -0.20 | 0.02 | -0.44 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 330.00 | 4.30 | 5.80 | 5.05 | 5.14 | +1.84 | +55.76% | 0.02 | 4 | 64 | 0.36 | -0.46 | 0.03 | -0.55 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 340.00 | 10.20 | 13.50 | 11.85 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.48 | -0.77 | 0.03 | -0.38 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 350.00 | 19.70 | 22.70 | 21.20 | 32.88 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | -0.94 | 0.01 | -0.14 | 3/23/2026 | 4/13/2026 9:59:09 AM EST |
| 360.00 | 29.60 | 32.70 | 31.15 | 25.13 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.75 | -0.99 | 0.00 | -0.03 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 370.00 | 39.60 | 42.70 | 41.15 | 35.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 380.00 | 49.40 | 52.70 | 51.05 | 66.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:09 AM EST |
| 390.00 | 59.30 | 62.90 | 61.10 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 400.00 | 69.30 | 72.70 | 71.00 | 86.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:09 AM EST |
| 410.00 | 79.30 | 82.70 | 81.00 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 420.00 | 89.30 | 92.70 | 91.00 | % | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 430.00 | 99.30 | 102.70 | 101.00 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 440.00 | 109.30 | 112.70 | 111.00 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 450.00 | 119.30 | 122.70 | 121.00 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 460.00 | 129.30 | 132.70 | 131.00 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 470.00 | 139.30 | 142.70 | 141.00 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 480.00 | 149.30 | 152.70 | 151.00 | % | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 490.00 | 159.30 | 162.70 | 161.00 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 500.00 | 169.30 | 172.70 | 171.00 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 510.00 | 179.30 | 182.70 | 181.00 | 196.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:09 AM EST |