Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $345.63 as of 10/23/2026 11:50:59 AM 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 | 148.80 | 152.60 | 150.70 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 195.00 | 143.80 | 147.70 | 145.75 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 200.00 | 138.80 | 142.70 | 140.75 | 122.32 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 10:59:04 AM EST |
| 210.00 | 128.90 | 132.70 | 130.80 | % | 0.62 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 220.00 | 118.90 | 122.70 | 120.80 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 230.00 | 108.90 | 112.80 | 110.85 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 240.00 | 99.00 | 102.80 | 100.90 | % | 0.42 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 250.00 | 89.00 | 93.20 | 91.10 | 68.90 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 10:59:04 AM EST |
| 260.00 | 79.10 | 83.00 | 81.05 | % | 0.31 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 10/23/2026 10:59:04 AM EST | |||
| 270.00 | 69.20 | 72.30 | 70.75 | 60.76 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/23/2026 10:59:04 AM EST |
| 280.00 | 59.40 | 62.60 | 61.00 | % | 0.22 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 10/23/2026 10:59:04 AM EST | |||
| 290.00 | 49.80 | 52.90 | 51.35 | % | 0.18 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.06 | 10/23/2026 10:59:04 AM EST | |||
| 300.00 | 40.60 | 43.30 | 41.95 | 24.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.36 | 0.89 | 0.01 | -0.10 | 10/8/2026 | 10/23/2026 10:59:04 AM EST |
| 310.00 | 31.50 | 34.40 | 32.95 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.35 | 0.83 | 0.01 | -0.13 | 10/16/2026 | 10/23/2026 10:59:04 AM EST |
| 320.00 | 24.40 | 26.30 | 25.35 | 28.70 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.35 | 0.75 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 10:59:04 AM EST |
| 330.00 | 17.10 | 19.10 | 18.10 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 536 | 0.33 | 0.64 | 0.01 | -0.19 | 10/22/2026 | 10/23/2026 10:59:04 AM EST |
| 340.00 | 11.40 | 13.10 | 12.25 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 314 | 0.32 | 0.51 | 0.01 | -0.19 | 10/22/2026 | 10/23/2026 10:59:04 AM EST |
| 350.00 | 7.10 | 8.50 | 7.80 | 8.18 | -2.12 | -20.59% | 0.02 | 1 | 163 | 0.31 | 0.37 | 0.01 | -0.18 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 360.00 | 4.40 | 5.30 | 4.85 | 5.18 | -1.45 | -21.87% | 0.01 | 1 | 222 | 0.33 | 0.25 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 370.00 | 2.25 | 3.50 | 2.88 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.34 | 0.16 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 10:59:04 AM EST |
| 380.00 | 1.25 | 1.80 | 1.53 | 1.30 | -0.72 | -35.65% | 0.00 | 5 | 98 | 0.32 | 0.10 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 390.00 | 0.15 | 1.15 | 0.65 | 1.35 | +0.65 | +92.86% | 0.00 | 2 | 24 | 0.34 | 0.06 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 400.00 | 0.20 | 2.70 | 1.45 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.04 | 10/23/2026 10:59:04 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.03 | 10/23/2026 10:59:04 AM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/23/2026 10:59:04 AM EST | |||
| 430.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/23/2026 10:59:04 AM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 460.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 10:59:04 AM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 10:59:04 AM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.72 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/23/2026 10:59:04 AM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.65 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 10:59:04 AM EST |
| 280.00 | 0.40 | 1.30 | 0.85 | 0.58 | -0.04 | -6.46% | 0.00 | 1 | 187 | 0.42 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 290.00 | 0.80 | 1.80 | 1.30 | 0.80 | -0.17 | -17.53% | 0.00 | 1 | 66 | 0.40 | -0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 300.00 | 1.15 | 2.30 | 1.73 | 0.15 | -1.42 | -90.45% | 0.01 | 1 | 90 | 0.35 | -0.11 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 310.00 | 2.25 | 3.50 | 2.88 | 2.80 | +0.32 | +12.91% | 0.01 | 1 | 309 | 0.34 | -0.17 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 320.00 | 4.00 | 5.00 | 4.50 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.33 | -0.25 | 0.01 | -0.16 | 10/22/2026 | 10/23/2026 10:59:04 AM EST |
| 330.00 | 7.20 | 8.30 | 7.75 | 7.10 | +0.60 | +9.24% | 0.02 | 3 | 43 | 0.33 | -0.36 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 10:59:04 AM EST |
| 340.00 | 11.40 | 12.50 | 11.95 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.32 | -0.49 | 0.01 | -0.19 | 10/21/2026 | 10/23/2026 10:59:04 AM EST |
| 350.00 | 16.80 | 18.10 | 17.45 | 26.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.63 | 0.01 | -0.18 | 9/29/2026 | 10/23/2026 10:59:04 AM EST |
| 360.00 | 23.40 | 25.70 | 24.55 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | -0.75 | 0.01 | -0.16 | 10/21/2026 | 10/23/2026 10:59:04 AM EST |
| 370.00 | 31.40 | 34.40 | 32.90 | 53.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.84 | 0.01 | -0.12 | 10/8/2026 | 10/23/2026 10:59:04 AM EST |
| 380.00 | 40.10 | 43.00 | 41.55 | % | 0.11 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.09 | 10/23/2026 10:59:04 AM EST | |||
| 390.00 | 49.30 | 52.40 | 50.85 | % | 0.13 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.07 | 10/23/2026 10:59:04 AM EST | |||
| 400.00 | 59.00 | 62.00 | 60.50 | % | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 10/23/2026 10:59:04 AM EST | |||
| 410.00 | 68.40 | 71.80 | 70.10 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 10/23/2026 10:59:04 AM EST | |||
| 420.00 | 78.20 | 81.70 | 79.95 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/23/2026 10:59:04 AM EST | |||
| 430.00 | 87.80 | 91.60 | 89.70 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/23/2026 10:59:04 AM EST | |||
| 440.00 | 98.10 | 101.60 | 99.85 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 450.00 | 107.80 | 111.60 | 109.70 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST | |||
| 460.00 | 117.80 | 121.60 | 119.70 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:04 AM EST |