Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $333.71 as of 9/7/2026 6:21:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 122.70 | 126.70 | 124.70 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 220.00 | 112.80 | 116.90 | 114.85 | % | 0.52 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 230.00 | 102.80 | 106.80 | 104.80 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 240.00 | 92.80 | 96.90 | 94.85 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 250.00 | 82.90 | 87.10 | 85.00 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 260.00 | 73.20 | 77.20 | 75.20 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 270.00 | 63.80 | 66.50 | 65.15 | % | 0.24 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 280.00 | 53.90 | 56.50 | 55.20 | % | 0.20 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 290.00 | 44.70 | 47.30 | 46.00 | % | 0.16 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.06 | 9/4/2026 3:59:52 PM EST | |||
| 300.00 | 35.50 | 38.10 | 36.80 | 35.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.88 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 26.50 | 29.00 | 27.75 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.11 | 9/4/2026 3:59:52 PM EST | |||
| 320.00 | 19.00 | 22.00 | 20.50 | 25.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | 0.70 | 0.01 | -0.14 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 330.00 | 13.50 | 15.00 | 14.25 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.59 | 0.01 | -0.16 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 340.00 | 9.40 | 11.20 | 10.30 | 8.90 | -0.20 | -2.20% | 0.03 | 2 | 19 | 0.27 | 0.46 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 350.00 | 6.00 | 7.60 | 6.80 | 5.50 | -0.20 | -3.51% | 0.02 | 3 | 40 | 0.27 | 0.34 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 360.00 | 3.50 | 4.40 | 3.95 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.26 | 0.24 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 370.00 | 2.00 | 3.80 | 2.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.28 | 0.16 | 0.01 | -0.10 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 380.00 | 0.55 | 1.90 | 1.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.25 | 0.10 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 390.00 | 0.10 | 1.45 | 0.78 | 0.55 | -0.01 | -1.79% | 0.00 | 10 | 46 | 0.25 | 0.06 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.03 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 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 | 0 | 0.64 | 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 | 0 | 0.67 | 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 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 270.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 280.00 | 0.15 | 1.30 | 0.73 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.03 | 9/4/2026 3:59:52 PM EST | |||
| 290.00 | 0.75 | 1.60 | 1.18 | 1.60 | -0.15 | -8.58% | 0.00 | 1 | 8 | 0.30 | -0.07 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 300.00 | 1.25 | 2.10 | 1.68 | 2.10 | -0.05 | -2.33% | 0.01 | 3 | 14 | 0.27 | -0.12 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 310.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.10 | +3.03% | 0.01 | 5 | 32 | 0.27 | -0.20 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 320.00 | 5.20 | 6.40 | 5.80 | 5.80 | -0.80 | -12.13% | 0.02 | 5 | 65 | 0.26 | -0.29 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 330.00 | 8.70 | 9.90 | 9.30 | 9.60 | -0.30 | -3.03% | 0.03 | 3 | 30 | 0.26 | -0.41 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 340.00 | 13.90 | 15.40 | 14.65 | 14.38 | +0.38 | +2.72% | 0.04 | 1 | 141 | 0.27 | -0.54 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 350.00 | 19.80 | 22.50 | 21.15 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.27 | -0.66 | 0.01 | -0.15 | 8/27/2026 | 9/4/2026 3:59:52 PM EST |
| 360.00 | 27.70 | 30.20 | 28.95 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.13 | 9/4/2026 3:59:52 PM EST | |||
| 370.00 | 36.20 | 39.40 | 37.80 | % | 0.10 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.10 | 9/4/2026 3:59:52 PM EST | |||
| 380.00 | 45.80 | 48.50 | 47.15 | % | 0.12 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.07 | 9/4/2026 3:59:52 PM EST | |||
| 390.00 | 54.80 | 58.10 | 56.45 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.05 | 9/4/2026 3:59:52 PM EST | |||
| 400.00 | 64.50 | 68.10 | 66.30 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 410.00 | 74.30 | 78.30 | 76.30 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 420.00 | 84.80 | 88.30 | 86.55 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 430.00 | 94.60 | 98.30 | 96.45 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 440.00 | 104.40 | 108.30 | 106.35 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 450.00 | 114.70 | 118.30 | 116.50 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 460.00 | 124.80 | 128.30 | 126.55 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 470.00 | 134.70 | 138.30 | 136.50 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 480.00 | 144.40 | 148.30 | 146.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 490.00 | 154.40 | 158.30 | 156.35 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |