Options Chain for SHERWIN WILLIAMS CO COM (SHW) - $369.73 as of 8/7/2026 9:05:29 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 | 197.80 | 201.00 | 199.40 | % | 1.17 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 175.00 | 192.60 | 196.00 | 194.30 | 131.50 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:56 PM EST |
| 180.00 | 187.60 | 191.00 | 189.30 | % | 1.05 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 185.00 | 182.80 | 185.90 | 184.35 | % | 1.00 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 190.00 | 177.80 | 180.90 | 179.35 | % | 0.94 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 195.00 | 172.90 | 176.00 | 174.45 | 112.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:56 PM EST |
| 200.00 | 167.90 | 171.00 | 169.45 | 141.00 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 210.00 | 157.90 | 161.20 | 159.55 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 220.00 | 147.90 | 151.10 | 149.50 | 89.30 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 138.00 | 141.20 | 139.60 | % | 0.61 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 240.00 | 128.10 | 131.20 | 129.65 | % | 0.54 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 250.00 | 118.10 | 121.30 | 119.70 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 260.00 | 108.10 | 111.30 | 109.70 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 270.00 | 98.20 | 101.40 | 99.80 | 50.90 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:56 PM EST |
| 280.00 | 88.30 | 91.70 | 90.00 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 290.00 | 78.80 | 81.40 | 80.10 | 29.74 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.50 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 68.90 | 71.40 | 70.15 | 23.65 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.47 | 0.98 | 0.00 | -0.03 | 6/3/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 59.20 | 61.90 | 60.55 | 40.35 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.28 | 0.96 | 0.00 | -0.04 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 320.00 | 49.60 | 52.10 | 50.85 | 25.40 | 0.00 | 0.00% | 0.16 | 0 | 181 | 0.29 | 0.93 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 330.00 | 40.40 | 43.00 | 41.70 | 44.00 | +8.00 | +22.23% | 0.13 | 15 | 89 | 0.28 | 0.89 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 340.00 | 31.80 | 34.50 | 33.15 | 33.72 | +3.02 | +9.84% | 0.10 | 16 | 181 | 0.28 | 0.83 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 350.00 | 23.80 | 26.20 | 25.00 | 25.01 | +2.51 | +11.16% | 0.07 | 15 | 319 | 0.26 | 0.74 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 360.00 | 17.20 | 19.20 | 18.20 | 17.40 | +1.95 | +12.63% | 0.05 | 8 | 615 | 0.26 | 0.64 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 12.40 | 13.20 | 12.80 | 12.70 | +2.40 | +23.31% | 0.03 | 19 | 453 | 0.26 | 0.52 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 380.00 | 7.90 | 8.70 | 8.30 | 8.35 | +1.25 | +17.61% | 0.02 | 13 | 1,477 | 0.25 | 0.39 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 390.00 | 5.00 | 5.40 | 5.20 | 5.10 | +0.60 | +13.34% | 0.01 | 26 | 330 | 0.25 | 0.28 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 400.00 | 2.75 | 3.40 | 3.08 | 3.07 | +0.22 | +7.72% | 0.01 | 12 | 373 | 0.25 | 0.20 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 410.00 | 1.40 | 2.70 | 2.05 | 2.15 | +0.50 | +30.31% | 0.00 | 6 | 81 | 0.26 | 0.13 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 420.00 | 0.70 | 1.65 | 1.18 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.26 | 0.08 | 0.00 | -0.06 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.37 | 0.05 | 0.00 | -0.04 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 44 | 0.41 | 0.03 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 8/7/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 7 | 0.47 | 0.01 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 540.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 270.00 | 0.10 | 2.05 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.59 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.40 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.48 | -0.09 | -15.79% | 0.00 | 2 | 883 | 0.29 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 310.00 | 0.40 | 0.80 | 0.60 | 0.79 | -0.18 | -18.56% | 0.00 | 3 | 223 | 0.30 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 320.00 | 0.90 | 1.40 | 1.15 | 1.20 | -1.00 | -45.46% | 0.00 | 2 | 384 | 0.29 | -0.07 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 330.00 | 1.60 | 2.40 | 2.00 | 1.95 | -0.65 | -25.00% | 0.01 | 19 | 440 | 0.29 | -0.11 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 340.00 | 2.80 | 3.40 | 3.10 | 3.08 | -1.12 | -26.67% | 0.01 | 2 | 132 | 0.27 | -0.17 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 350.00 | 4.90 | 6.60 | 5.75 | 5.00 | -1.40 | -21.88% | 0.02 | 22 | 62 | 0.28 | -0.26 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 360.00 | 7.90 | 8.10 | 8.00 | 8.50 | -2.50 | -22.73% | 0.02 | 14 | 77 | 0.25 | -0.36 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 12.10 | 14.10 | 13.10 | 12.61 | -2.19 | -14.80% | 0.04 | 1 | 10 | 0.26 | -0.48 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 380.00 | 17.40 | 19.20 | 18.30 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.61 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 390.00 | 24.20 | 26.40 | 25.30 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.13 | 8/7/2026 3:59:56 PM EST | |||
| 400.00 | 32.00 | 34.70 | 33.35 | 86.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.11 | 4/7/2026 | 8/7/2026 3:59:56 PM EST |
| 410.00 | 41.10 | 43.80 | 42.45 | % | 0.10 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.08 | 8/7/2026 3:59:56 PM EST | |||
| 420.00 | 50.30 | 53.00 | 51.65 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.06 | 8/7/2026 3:59:56 PM EST | |||
| 430.00 | 59.90 | 62.70 | 61.30 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 8/7/2026 3:59:56 PM EST | |||
| 440.00 | 69.60 | 72.70 | 71.15 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:56 PM EST | |||
| 450.00 | 79.50 | 82.60 | 81.05 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 460.00 | 89.40 | 92.60 | 91.00 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 470.00 | 99.40 | 102.50 | 100.95 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 480.00 | 109.30 | 112.50 | 110.90 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 490.00 | 119.30 | 122.50 | 120.90 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 500.00 | 129.40 | 132.50 | 130.95 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 510.00 | 139.30 | 142.40 | 140.85 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 520.00 | 149.30 | 152.40 | 150.85 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 540.00 | 169.30 | 172.40 | 170.85 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |