Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $321.09 as of 10/9/2026 7:40:14 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 | 128.40 | 132.30 | 130.35 | % | 0.69 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 123.60 | 127.20 | 125.40 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 118.30 | 122.30 | 120.30 | 122.32 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:55 PM EST |
| 210.00 | 108.40 | 112.40 | 110.40 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 98.50 | 102.40 | 100.45 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 88.70 | 92.60 | 90.65 | % | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 78.80 | 82.60 | 80.70 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 250.00 | 70.40 | 72.90 | 71.65 | 68.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 60.50 | 63.10 | 61.80 | % | 0.24 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 270.00 | 51.00 | 53.40 | 52.20 | 60.76 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.40 | 0.93 | 0.00 | -0.07 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 42.00 | 44.50 | 43.25 | % | 0.15 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.09 | 10/9/2026 3:59:55 PM EST | |||
| 290.00 | 33.00 | 35.60 | 34.30 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.12 | 10/9/2026 3:59:55 PM EST | |||
| 300.00 | 25.00 | 27.60 | 26.30 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.74 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 18.20 | 20.60 | 19.40 | 14.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.64 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 320.00 | 13.40 | 14.30 | 13.85 | 13.60 | +2.80 | +25.93% | 0.04 | 5 | 17 | 0.32 | 0.52 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 330.00 | 9.10 | 9.80 | 9.45 | 9.60 | -0.70 | -6.80% | 0.03 | 6 | 377 | 0.31 | 0.41 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 340.00 | 5.70 | 6.60 | 6.15 | 6.20 | -0.40 | -6.07% | 0.02 | 3 | 98 | 0.31 | 0.30 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 350.00 | 3.40 | 4.10 | 3.75 | 3.70 | +0.66 | +21.72% | 0.01 | 2 | 99 | 0.30 | 0.20 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 360.00 | 1.55 | 2.40 | 1.98 | 2.40 | +0.30 | +14.29% | 0.01 | 2 | 82 | 0.29 | 0.13 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 370.00 | 0.90 | 1.90 | 1.40 | 1.90 | +0.15 | +8.58% | 0.00 | 2 | 280 | 0.31 | 0.08 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.05 | 0.00 | -0.04 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.46 | -0.04 | 0.00 | -0.04 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 270.00 | 1.00 | 1.70 | 1.35 | 1.25 | -0.80 | -39.03% | 0.01 | 2 | 12 | 0.36 | -0.07 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 280.00 | 1.65 | 2.60 | 2.13 | 2.05 | -0.45 | -18.00% | 0.01 | 21 | 37 | 0.34 | -0.12 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 290.00 | 3.30 | 3.70 | 3.50 | 3.60 | -0.10 | -2.71% | 0.01 | 7 | 54 | 0.33 | -0.18 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 300.00 | 5.40 | 6.10 | 5.75 | 5.55 | -0.35 | -5.94% | 0.02 | 2 | 79 | 0.32 | -0.26 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 310.00 | 8.50 | 9.00 | 8.75 | 9.20 | +0.10 | +1.10% | 0.03 | 4 | 98 | 0.31 | -0.36 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 320.00 | 12.90 | 14.80 | 13.85 | 13.70 | +0.90 | +7.04% | 0.04 | 4 | 109 | 0.32 | -0.48 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 330.00 | 17.90 | 20.40 | 19.15 | 17.70 | -3.20 | -15.32% | 0.06 | 2 | 7 | 0.31 | -0.59 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 340.00 | 24.10 | 26.40 | 25.25 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.29 | -0.70 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 350.00 | 31.60 | 34.30 | 32.95 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.28 | -0.80 | 0.01 | -0.11 | 9/29/2026 | 10/9/2026 3:59:55 PM EST |
| 360.00 | 39.90 | 42.60 | 41.25 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.08 | 10/9/2026 3:59:55 PM EST | |||
| 370.00 | 49.10 | 52.10 | 50.60 | 53.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | -0.92 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 380.00 | 58.80 | 61.60 | 60.20 | % | 0.16 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 390.00 | 68.60 | 72.10 | 70.35 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:55 PM EST | |||
| 400.00 | 78.50 | 82.70 | 80.60 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 410.00 | 88.50 | 92.50 | 90.50 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 420.00 | 98.50 | 102.70 | 100.60 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 430.00 | 108.50 | 112.60 | 110.55 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 440.00 | 118.50 | 122.70 | 120.60 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 450.00 | 128.50 | 132.30 | 130.40 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 460.00 | 138.50 | 142.70 | 140.60 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |