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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
77	337	1	296

SHW Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

SHW Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

SHW Mar 19, 2027 Exp. - Max Pain @ $320.00

Puts

Calls

SHW Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	1.60	+18.52%	3	9	08-05	SHW270319C00540000
520 C	2.20	+46.67%	1	8	08-05	SHW270319C00520000
510 C	2.70	+50.00%	2	9	08-05	SHW270319C00510000
500 C	2.20	+7.32%	1	7	08-03	SHW270319C00500000
490 C	2.60	0.00%	1	5	08-03	SHW270319C00490000
480 C	2.70	0%	1	1	06-24	SHW270319C00480000
470 C	3.00	+20.00%	1	2	06-23	SHW270319C00470000
460 C	3.70	+12.12%	1	2	06-23	SHW270319C00460000
450 C	5.25	0%	2	2	07-29	SHW270319C00450000
440 C	2.70	+10.66%	2	17	07-24	SHW270319C00440000
430 C	0	0%	0			SHW270319C00430000
420 C	11.69	+47.97%	10	50	06-25	SHW270319C00420000
410 C	9.30	-38.41%	1	5	07-08	SHW270319C00410000
400 C	22.00	+14.58%	1	86	08-05	SHW270319C00400000
390 C	17.90	-15.17%	2	45	08-03	SHW270319C00390000
380 C	12.00	-6.69%	4	46	07-21	SHW270319C00380000
370 C	35.81	+14.41%	3	43	08-05	SHW270319C00370000
360 C	17.30	+7.45%	3	8	05-06	SHW270319C00360000
350 C	40.50	+78.41%	1	17	07-28	SHW270319C00350000
340 C	39.67	+24.75%	1	9	07-01	SHW270319C00340000
330 C	32.50	-27.78%	1	8	07-27	SHW270319C00330000
320 C	37.50	-0.53%	2	7	07-27	SHW270319C00320000
310 C	68.41	+10.11%	2	2	08-04	SHW270319C00310000
300 C	48.03	+37.94%	6	10	06-22	SHW270319C00300000
290 C	40.20	-36.34%	1	3	05-19	SHW270319C00290000
280 C	0	0%	0			SHW270319C00280000
270 C	93.40	+79.62%	1	1	08-03	SHW270319C00270000
260 C	97.80	+27.51%	5	9	08-03	SHW270319C00260000
250 C	83.90	0%	1	0	06-12	SHW270319C00250000
240 C	81.90	0%	1	1	06-10	SHW270319C00240000
230 C	85.00	0%	2	2	06-08	SHW270319C00230000
220 C	0	0%	0			SHW270319C00220000
210 C	0	0%	0			SHW270319C00210000
200 C	0	0%	0			SHW270319C00200000
195 C	0	0%	0			SHW270319C00195000
190 C	0	0%	0			SHW270319C00190000
185 C	0	0%	0			SHW270319C00185000
180 C	0	0%	0			SHW270319C00180000
175 C	0	0%	0			SHW270319C00175000
170 C	0	0%	0			SHW270319C00170000
165 C	0	0%	0			SHW270319C00165000
160 C	0	0%	0			SHW270319C00160000
155 C	0	0%	0			SHW270319C00155000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			SHW270319P00540000
520 P	0	0%	0			SHW270319P00520000
510 P	0	0%	0			SHW270319P00510000
500 P	0	0%	0			SHW270319P00500000
490 P	0	0%	0			SHW270319P00490000
480 P	0	0%	0			SHW270319P00480000
470 P	0	0%	0			SHW270319P00470000
460 P	0	0%	0			SHW270319P00460000
450 P	0	0%	0			SHW270319P00450000
440 P	0	0%	0			SHW270319P00440000
430 P	0	0%	0			SHW270319P00430000
420 P	0	0%	0			SHW270319P00420000
410 P	0	0%	0			SHW270319P00410000
400 P	0	0%	0			SHW270319P00400000
390 P	0	0%	0			SHW270319P00390000
380 P	0	0%	0			SHW270319P00380000
370 P	44.20	0%	1	1	06-26	SHW270319P00370000
360 P	30.00	-21.05%	1	4	08-04	SHW270319P00360000
350 P	0	0%	0			SHW270319P00350000
340 P	38.50	+4.34%	1	3	07-24	SHW270319P00340000
330 P	36.60	+28.87%	1	3	05-04	SHW270319P00330000
320 P	17.00	-14.01%	6	69	07-28	SHW270319P00320000
310 P	23.70	+62.00%	1	33	07-24	SHW270319P00310000
300 P	13.10	-2.17%	1	43	07-29	SHW270319P00300000
290 P	25.00	+32.98%	2	5	05-19	SHW270319P00290000
280 P	17.80	-1.11%	21	33	05-22	SHW270319P00280000
270 P	6.50	-48.00%	1	17	07-29	SHW270319P00270000
260 P	8.80	-13.73%	1	7	06-23	SHW270319P00260000
250 P	8.30	-5.68%	4	3	06-18	SHW270319P00250000
240 P	4.41	-26.50%	14	47	07-20	SHW270319P00240000
230 P	2.50	-52.83%	1	4	07-29	SHW270319P00230000
220 P	5.15	+8.65%	2	2	04-20	SHW270319P00220000
210 P	2.70	-37.93%	1	1	07-24	SHW270319P00210000
200 P	2.15	-12.24%	2	9	07-24	SHW270319P00200000
195 P	2.70	+3.85%	1	2	06-22	SHW270319P00195000
190 P	3.66	0%	10	10	03-20	SHW270319P00190000
185 P	0	0%	0			SHW270319P00185000
180 P	0	0%	0			SHW270319P00180000
175 P	0	0%	0			SHW270319P00175000
170 P	0	0%	0			SHW270319P00170000
165 P	0	0%	0			SHW270319P00165000
160 P	0	0%	0			SHW270319P00160000
155 P	0.95	0%	1	1	06-24	SHW270319P00155000