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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
498	1,471	19	1,089

SHW Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

SHW Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
580 C	0.83	-9.78%	12	45	02-12	SHW261218C00580000
560 C	0.64	+68.42%	10	72	05-06	SHW261218C00560000
540 C	0.45	-42.31%	11	20	08-05	SHW261218C00540000
520 C	1.32	+88.57%	7	13	07-16	SHW261218C00520000
500 C	1.10	-12.70%	6	12	06-24	SHW261218C00500000
490 C	1.58	+75.56%	4	3	06-24	SHW261218C00490000
480 C	1.40	+3.70%	1	18	06-30	SHW261218C00480000
470 C	1.75	+45.83%	1	1	06-30	SHW261218C00470000
460 C	1.35	-20.59%	1	19	07-08	SHW261218C00460000
450 C	2.00	-13.04%	1	4	04-16	SHW261218C00450000
440 C	1.95	+178.57%	1	54	06-17	SHW261218C00440000
430 C	1.57	-45.86%	10	48	07-24	SHW261218C00430000
420 C	5.70	+189.34%	8	32	07-28	SHW261218C00420000
410 C	9.87	+114.57%	11	61	08-04	SHW261218C00410000
400 C	13.50	+14.99%	9	439	08-05	SHW261218C00400000
390 C	13.20	+16.81%	5	269	08-04	SHW261218C00390000
380 C	21.00	+9.72%	4	155	08-05	SHW261218C00380000
370 C	24.60	+8.85%	1	206	08-05	SHW261218C00370000
360 C	31.61	+12.89%	3	164	08-05	SHW261218C00360000
350 C	20.30	-8.56%	5	108	07-31	SHW261218C00350000
340 C	44.90	+12.05%	2	42	08-05	SHW261218C00340000
330 C	42.05	+157.98%	2	78	07-28	SHW261218C00330000
320 C	39.83	+33.21%	1	4	07-30	SHW261218C00320000
310 C	32.49	-16.69%	7	19	07-21	SHW261218C00310000
300 C	56.00	+18.02%	1	8	06-29	SHW261218C00300000
290 C	38.75	-30.49%	5	5	05-13	SHW261218C00290000
280 C	54.30	+14.92%	1	8	06-18	SHW261218C00280000
270 C	48.39	-6.04%	1	2	06-04	SHW261218C00270000
260 C	57.30	-34.89%	8	9	06-08	SHW261218C00260000
250 C	71.40	-39.49%	5	5	06-10	SHW261218C00250000
240 C	72.30	+4.33%	4	5	06-08	SHW261218C00240000
230 C	132.60	+9.32%	5	10	08-04	SHW261218C00230000
220 C	166.40	0%	1	1	09-10	SHW261218C00220000
210 C	0	0%	0			SHW261218C00210000
200 C	112.80	+0.27%	18	15	07-23	SHW261218C00200000
195 C	185.80	0%	12	7	09-10	SHW261218C00195000
190 C	144.90	-6.37%	1	1	04-21	SHW261218C00190000
185 C	0	0%	0			SHW261218C00185000
180 C	0	0%	0			SHW261218C00180000
175 C	218.80	0%	1	1	11-04	SHW261218C00175000
170 C	0	0%	0			SHW261218C00170000
165 C	227.60	0%	1	1	11-04	SHW261218C00165000
160 C	232.10	+5.74%	1	3	11-04	SHW261218C00160000
155 C	236.50	+8.69%	1	2	11-04	SHW261218C00155000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
580 P	0	0%	0			SHW261218P00580000
560 P	235.73	0%	1	0	12-31	SHW261218P00560000
540 P	215.71	+20.73%	1	1	12-31	SHW261218P00540000
520 P	0	0%	0			SHW261218P00520000
500 P	194.00	0%	1	0	05-28	SHW261218P00500000
490 P	0	0%	0			SHW261218P00490000
480 P	93.05	-32.33%	1	1	11-11	SHW261218P00480000
470 P	0	0%	0			SHW261218P00470000
460 P	0	0%	0			SHW261218P00460000
450 P	0	0%	0			SHW261218P00450000
440 P	82.50	0%	1	0	02-02	SHW261218P00440000
430 P	0	0%	0			SHW261218P00430000
420 P	100.00	+84.50%	1	3	06-12	SHW261218P00420000
410 P	57.53	+17.65%	1	4	12-10	SHW261218P00410000
400 P	0	0%	0			SHW261218P00400000
390 P	36.00	-57.45%	3	3	08-05	SHW261218P00390000
380 P	33.15	-37.90%	2	4	08-04	SHW261218P00380000
370 P	25.90	-47.62%	1	3	08-05	SHW261218P00370000
360 P	19.80	-15.74%	1	12	08-05	SHW261218P00360000
350 P	17.00	-21.66%	2	25	08-05	SHW261218P00350000
340 P	15.27	-6.89%	1	43	08-04	SHW261218P00340000
330 P	23.70	+36.21%	1	30	07-20	SHW261218P00330000
320 P	14.00	-32.04%	14	58	07-29	SHW261218P00320000
310 P	6.30	-32.26%	5	66	08-05	SHW261218P00310000
300 P	4.44	-30.73%	6	197	08-05	SHW261218P00300000
290 P	3.60	-37.61%	28	140	08-05	SHW261218P00290000
280 P	3.75	-64.29%	1	103	07-28	SHW261218P00280000
270 P	8.90	+3.49%	10	47	06-17	SHW261218P00270000
260 P	1.75	-61.11%	13	78	08-05	SHW261218P00260000
250 P	1.72	-52.22%	12	39	08-05	SHW261218P00250000
240 P	0.95	-88.27%	3	19	08-05	SHW261218P00240000
230 P	0.77	-11.49%	1	24	08-04	SHW261218P00230000
220 P	1.30	+23.81%	1	6	08-03	SHW261218P00220000
210 P	3.80	-11.63%	1	16	06-05	SHW261218P00210000
200 P	1.25	-7.41%	11	60	08-05	SHW261218P00200000
195 P	2.15	+115.00%	1	36	06-11	SHW261218P00195000
190 P	0.85	-61.36%	1	12	07-17	SHW261218P00190000
185 P	2.05	+20.59%	1	6	06-02	SHW261218P00185000
180 P	1.80	+2.86%	1	13	06-02	SHW261218P00180000
175 P	0.85	-46.88%	1	8	06-26	SHW261218P00175000
170 P	0.90	-28.00%	4	7	04-29	SHW261218P00170000
165 P	1.10	-8.33%	1	4	03-31	SHW261218P00165000
160 P	1.10	-4.35%	1	35	03-19	SHW261218P00160000
155 P	0.95	+375.00%	1	5	03-19	SHW261218P00155000