Dark

SHW
The Sherwin-Williams Company
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

363.43USD-1.680%(-6.21)1,748,313

347.40Bid 381.11Ask 33.71Spread

Pre-market

Aug 4, 2026 9:28:30 AM EDT

358.54USD-0.838%(-3.03)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

369.68USD+0.011%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,450	2,938	13	3,290

SHW Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

SHW Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHW Sep 18, 2026 Exp. - Max Pain @ $330.00

Puts

Calls

SHW Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	0.54	0%	10	10	02-18	SHW260918C00540000
520 C	0.75	0.00%	1	5	02-12	SHW260918C00520000
510 C	0.80	+6.67%	1	6	02-24	SHW260918C00510000
500 C	0.85	-22.73%	1	7	02-12	SHW260918C00500000
490 C	1.35	+22.73%	1	9	02-24	SHW260918C00490000
480 C	1.75	+25.00%	1	11	02-24	SHW260918C00480000
470 C	1.75	-7.89%	1	12	02-23	SHW260918C00470000
460 C	2.35	-41.25%	1	7	02-23	SHW260918C00460000
450 C	1.15	-68.92%	1	13	06-24	SHW260918C00450000
440 C	1.05	-44.74%	2	44	03-18	SHW260918C00440000
430 C	1.60	+166.67%	17	98	07-01	SHW260918C00430000
420 C	1.85	+94.74%	1	30	07-07	SHW260918C00420000
410 C	2.04	+104.00%	15	78	08-05	SHW260918C00410000
400 C	3.33	+11.00%	35	370	08-05	SHW260918C00400000
390 C	5.20	+8.33%	54	319	08-05	SHW260918C00390000
380 C	9.00	+27.48%	26	1,474	08-05	SHW260918C00380000
370 C	12.50	+14.16%	1	445	08-05	SHW260918C00370000
360 C	17.00	+10.82%	12	612	08-05	SHW260918C00360000
350 C	21.55	+58.46%	3	319	08-04	SHW260918C00350000
340 C	15.55	-34.75%	10	179	07-30	SHW260918C00340000
330 C	40.40	+11.91%	9	104	08-05	SHW260918C00330000
320 C	25.40	-19.62%	1	181	07-31	SHW260918C00320000
310 C	40.35	+111.26%	2	19	07-28	SHW260918C00310000
300 C	23.65	+29.23%	1	7	06-03	SHW260918C00300000
290 C	29.74	+26.55%	4	5	06-03	SHW260918C00290000
280 C	88.70	+30.92%	1	1	01-14	SHW260918C00280000
270 C	50.90	-32.21%	2	11	05-04	SHW260918C00270000
260 C	0	0%	0			SHW260918C00260000
250 C	0	0%	0			SHW260918C00250000
240 C	124.75	+8.48%	1	4	10-28	SHW260918C00240000
230 C	144.80	0%	2	1	08-28	SHW260918C00230000
220 C	89.30	0%	1	1	05-28	SHW260918C00220000
210 C	0	0%	0			SHW260918C00210000
200 C	141.00	+0.52%	1	6	07-31	SHW260918C00200000
195 C	112.00	0%	1	0	06-09	SHW260918C00195000
190 C	0	0%	0			SHW260918C00190000
185 C	0	0%	0			SHW260918C00185000
180 C	0	0%	0			SHW260918C00180000
175 C	131.50	0%	1	0	06-09	SHW260918C00175000
170 C	0	0%	0			SHW260918C00170000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			SHW260918P00540000
520 P	0	0%	0			SHW260918P00520000
510 P	0	0%	0			SHW260918P00510000
500 P	0	0%	0			SHW260918P00500000
490 P	0	0%	0			SHW260918P00490000
480 P	0	0%	0			SHW260918P00480000
470 P	118.30	0%	1	1	01-29	SHW260918P00470000
460 P	0	0%	0			SHW260918P00460000
450 P	0	0%	0			SHW260918P00450000
440 P	0	0%	0			SHW260918P00440000
430 P	0	0%	0			SHW260918P00430000
420 P	63.50	0%	1	0	02-02	SHW260918P00420000
410 P	0	0%	0			SHW260918P00410000
400 P	86.80	0%	1	1	04-07	SHW260918P00400000
390 P	0	0%	0			SHW260918P00390000
380 P	45.00	-17.46%	14	2	10-28	SHW260918P00380000
370 P	14.80	-18.23%	3	9	08-05	SHW260918P00370000
360 P	10.10	-59.27%	3	112	08-05	SHW260918P00360000
350 P	5.80	-35.56%	39	58	08-05	SHW260918P00350000
340 P	3.90	-30.36%	74	130	08-05	SHW260918P00340000
330 P	2.70	-22.86%	222	437	08-05	SHW260918P00330000
320 P	1.75	-33.96%	2	389	08-05	SHW260918P00320000
310 P	1.60	-41.82%	2	223	08-04	SHW260918P00310000
300 P	1.07	-20.74%	2	884	08-04	SHW260918P00300000
290 P	1.54	+28.33%	6	302	07-31	SHW260918P00290000
280 P	0.45	-43.75%	6	376	08-04	SHW260918P00280000
270 P	0.30	-70.30%	1	97	08-05	SHW260918P00270000
260 P	1.10	-56.00%	5	60	07-27	SHW260918P00260000
250 P	0.32	-83.16%	4	27	08-04	SHW260918P00250000
240 P	0.42	-50.59%	21	31	07-28	SHW260918P00240000
230 P	0.25	-59.68%	40	54	07-28	SHW260918P00230000
220 P	0.15	-6.25%	34	44	08-03	SHW260918P00220000
210 P	0.40	-11.11%	14	28	07-21	SHW260918P00210000
200 P	0.45	-68.53%	8	19	02-05	SHW260918P00200000
195 P	0.45	-39.19%	1	2	07-08	SHW260918P00195000
190 P	0.07	-79.41%	2	2	08-03	SHW260918P00190000
185 P	0.05	-75.00%	2	2	08-03	SHW260918P00185000
180 P	0.07	-65.00%	2	3	08-03	SHW260918P00180000
175 P	0.05	-28.57%	2	4	08-04	SHW260918P00175000
170 P	0.05	-28.57%	2	6	08-04	SHW260918P00170000