Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $318.46 as of 7/22/2026 3:32:33 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 | 128.50 | 132.70 | 130.60 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 195.00 | 123.50 | 127.80 | 125.65 | % | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 200.00 | 118.60 | 122.70 | 120.65 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 210.00 | 108.70 | 113.00 | 110.85 | 136.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 4:00:05 PM EST |
| 220.00 | 98.80 | 102.90 | 100.85 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 230.00 | 88.90 | 93.00 | 90.95 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 240.00 | 79.00 | 83.10 | 81.05 | 56.96 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 7/22/2026 4:00:05 PM EST |
| 250.00 | 69.30 | 73.40 | 71.35 | % | 0.29 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.05 | 7/22/2026 4:00:05 PM EST | |||
| 260.00 | 59.50 | 63.50 | 61.50 | % | 0.24 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 7/22/2026 4:00:05 PM EST | |||
| 270.00 | 50.90 | 54.00 | 52.45 | 45.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.45 | 0.93 | 0.00 | -0.09 | 5/14/2026 | 7/22/2026 4:00:05 PM EST |
| 280.00 | 41.60 | 44.80 | 43.20 | 58.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | 0.89 | 0.00 | -0.12 | 6/24/2026 | 7/22/2026 4:00:05 PM EST |
| 290.00 | 32.80 | 36.00 | 34.40 | 32.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.83 | 0.01 | -0.15 | 5/27/2026 | 7/22/2026 4:00:05 PM EST |
| 300.00 | 24.70 | 26.60 | 25.65 | 25.32 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | 0.76 | 0.01 | -0.18 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 310.00 | 17.10 | 19.00 | 18.05 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.34 | 0.66 | 0.01 | -0.19 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 320.00 | 11.00 | 13.20 | 12.10 | 12.85 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.32 | 0.53 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 330.00 | 6.40 | 8.70 | 7.55 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.31 | 0.38 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 340.00 | 3.50 | 5.50 | 4.50 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.31 | 0.26 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 350.00 | 1.85 | 3.40 | 2.63 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.31 | 0.17 | 0.01 | -0.12 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 360.00 | 0.95 | 2.70 | 1.83 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.31 | 0.11 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 370.00 | 0.50 | 1.75 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.34 | 0.06 | 0.00 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.48 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/22/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.25 | 1.13 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 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 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.75 | -0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.47 | -0.03 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.03 | 0.00 | -0.05 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 270.00 | 0.65 | 3.20 | 1.93 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.46 | -0.07 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 280.00 | 1.15 | 3.90 | 2.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.42 | -0.11 | 0.00 | -0.12 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 290.00 | 2.05 | 3.40 | 2.73 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.36 | -0.17 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 300.00 | 3.50 | 5.40 | 4.45 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 4,153 | 0.34 | -0.24 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 310.00 | 6.70 | 8.00 | 7.35 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.33 | -0.34 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 320.00 | 10.50 | 12.30 | 11.40 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 408 | 0.32 | -0.47 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 330.00 | 15.70 | 17.80 | 16.75 | 16.79 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.31 | -0.62 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 340.00 | 22.90 | 24.70 | 23.80 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.31 | -0.74 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 350.00 | 29.90 | 33.20 | 31.55 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.27 | -0.83 | 0.01 | -0.12 | 7/7/2026 | 7/22/2026 4:00:05 PM EST |
| 360.00 | 38.80 | 42.20 | 40.50 | 23.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.89 | 0.01 | -0.09 | 6/26/2026 | 7/22/2026 4:00:05 PM EST |
| 370.00 | 48.40 | 51.60 | 50.00 | 50.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 380.00 | 58.20 | 61.30 | 59.75 | % | 0.16 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 7/22/2026 4:00:05 PM EST | |||
| 390.00 | 68.10 | 72.30 | 70.20 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 400.00 | 78.10 | 82.20 | 80.15 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 410.00 | 88.10 | 92.30 | 90.20 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 420.00 | 98.10 | 102.10 | 100.10 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 430.00 | 108.10 | 112.30 | 110.20 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 440.00 | 118.10 | 122.30 | 120.20 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 450.00 | 128.10 | 132.20 | 130.15 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 460.00 | 138.10 | 142.10 | 140.10 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST |