Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $333.71 as of 9/4/2026 8:21:23 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 | 161.80 | 165.90 | 163.85 | % | 0.96 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 175.00 | 157.00 | 160.90 | 158.95 | 131.50 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 151.90 | 156.00 | 153.95 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 185.00 | 147.60 | 150.10 | 148.85 | % | 0.80 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 190.00 | 142.60 | 145.20 | 143.90 | % | 0.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 195.00 | 137.60 | 139.80 | 138.70 | 112.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 132.60 | 134.80 | 133.70 | 141.00 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:52 PM EST |
| 210.00 | 122.60 | 124.90 | 123.75 | % | 0.59 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 220.00 | 112.60 | 114.90 | 113.75 | 89.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 102.70 | 105.00 | 103.85 | % | 0.45 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 240.00 | 92.70 | 95.10 | 93.90 | % | 0.39 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 250.00 | 82.60 | 85.10 | 83.85 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 260.00 | 72.60 | 75.20 | 73.90 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 270.00 | 62.70 | 65.20 | 63.95 | 50.90 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 52.70 | 55.60 | 54.15 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 290.00 | 42.80 | 45.20 | 44.00 | 29.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 33.00 | 35.50 | 34.25 | 51.13 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | 0.97 | 0.00 | -0.05 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 23.20 | 25.40 | 24.30 | 41.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.36 | 0.92 | 0.01 | -0.10 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 320.00 | 13.90 | 16.50 | 15.20 | 15.58 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.23 | 0.80 | 0.02 | -0.17 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 330.00 | 7.30 | 9.40 | 8.35 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.25 | 0.60 | 0.02 | -0.22 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 340.00 | 3.30 | 4.20 | 3.75 | 3.50 | -0.21 | -5.66% | 0.01 | 10 | 185 | 0.24 | 0.35 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 350.00 | 1.10 | 1.45 | 1.28 | 1.25 | -0.12 | -8.76% | 0.00 | 10 | 647 | 0.24 | 0.16 | 0.02 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 360.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 1 | 741 | 0.25 | 0.07 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 370.00 | 0.15 | 0.95 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.32 | 0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 380.00 | 0.05 | 0.80 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,399 | 0.35 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.19 | -0.01 | -5.00% | 0.00 | 3 | 349 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.16 | -0.14 | -46.67% | 0.00 | 3 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.62 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.28 | -0.03 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 0.30 | 1.60 | 0.95 | 0.60 | -0.10 | -14.29% | 0.00 | 10 | 200 | 0.29 | -0.08 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 320.00 | 1.35 | 3.10 | 2.23 | 1.88 | +0.03 | +1.63% | 0.01 | 5 | 401 | 0.27 | -0.20 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 330.00 | 4.10 | 4.80 | 4.45 | 4.60 | -0.50 | -9.81% | 0.01 | 5 | 430 | 0.23 | -0.40 | 0.02 | -0.22 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 340.00 | 8.90 | 11.10 | 10.00 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.24 | -0.65 | 0.02 | -0.20 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 350.00 | 16.60 | 19.00 | 17.80 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 260 | 0.23 | -0.84 | 0.02 | -0.14 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 360.00 | 25.70 | 28.40 | 27.05 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.38 | -0.93 | 0.01 | -0.08 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 370.00 | 34.80 | 38.30 | 36.55 | 24.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.98 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 3:59:52 PM EST |
| 380.00 | 44.80 | 47.60 | 46.20 | 32.16 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 3:59:52 PM EST |
| 390.00 | 55.40 | 57.90 | 56.65 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 400.00 | 64.80 | 67.70 | 66.25 | 86.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 3:59:52 PM EST |
| 410.00 | 75.30 | 77.90 | 76.60 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 420.00 | 85.50 | 87.70 | 86.60 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 430.00 | 95.50 | 97.70 | 96.60 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 440.00 | 105.20 | 107.70 | 106.45 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 450.00 | 115.20 | 117.70 | 116.45 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 460.00 | 125.20 | 127.70 | 126.45 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 470.00 | 135.40 | 137.70 | 136.55 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 480.00 | 145.40 | 147.70 | 146.55 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 490.00 | 155.50 | 157.70 | 156.60 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 500.00 | 165.40 | 167.70 | 166.55 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 510.00 | 175.50 | 177.70 | 176.60 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 520.00 | 185.30 | 187.70 | 186.50 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 540.00 | 204.90 | 207.70 | 206.30 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |