Dark

SHW
The Sherwin-Williams Company
stock NYSE

At Close

Sep 22, 2026 3:59:59 PM EDT

328.41USD+2.210%(+7.10)1,647,729

308.75Bid 341.20Ask 32.45Spread

Pre-market

Sep 21, 2026 9:11:30 AM EDT

326.04USD+1.472%(+4.73)0

After-hours

Sep 22, 2026 4:34:30 PM EDT

328.35USD-0.018%(-0.06)11,309

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	179	15	61

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	0.80	0%	1	1	09-10	SHW270617C00540000
520 C	0	0%	0			SHW270617C00520000
500 C	6.85	0%	1	1	08-06	SHW270617C00500000
490 C	1.50	0%	1	1	09-21	SHW270617C00490000
480 C	1.80	-12.20%	1	2	09-21	SHW270617C00480000
470 C	0	0%	0			SHW270617C00470000
460 C	12.80	+82.86%	3	14	08-05	SHW270617C00460000
450 C	12.90	+7.50%	4	8	08-04	SHW270617C00450000
440 C	6.24	-60.75%	1	59	09-02	SHW270617C00440000
430 C	4.80	-11.11%	2	30	09-21	SHW270617C00430000
420 C	5.54	-64.94%	2	9	09-21	SHW270617C00420000
410 C	7.15	-62.37%	1	4	09-15	SHW270617C00410000
400 C	8.85	-28.63%	1	1	09-15	SHW270617C00400000
390 C	31.10	+0.65%	5	5	08-11	SHW270617C00390000
380 C	17.37	-29.70%	1	4	09-04	SHW270617C00380000
370 C	15.80	+6.83%	2	19	09-21	SHW270617C00370000
360 C	20.14	-38.28%	1	12	09-15	SHW270617C00360000
350 C	22.00	-41.08%	2	7	09-21	SHW270617C00350000
340 C	27.36	-55.15%	1	1	09-09	SHW270617C00340000
330 C	54.25	+10.49%	2	1	08-03	SHW270617C00330000
320 C	0	0%	0			SHW270617C00320000
310 C	0	0%	0			SHW270617C00310000
300 C	0	0%	0			SHW270617C00300000
290 C	53.20	0%	4	3	09-17	SHW270617C00290000
280 C	65.00	-5.11%	1	1	07-21	SHW270617C00280000
270 C	0	0%	0			SHW270617C00270000
260 C	0	0%	0			SHW270617C00260000
250 C	0	0%	0			SHW270617C00250000
240 C	0	0%	0			SHW270617C00240000
230 C	0	0%	0			SHW270617C00230000
220 C	0	0%	0			SHW270617C00220000
210 C	0	0%	0			SHW270617C00210000
200 C	157.50	+7.88%	5	8	08-03	SHW270617C00200000
195 C	0	0%	0			SHW270617C00195000
190 C	0	0%	0			SHW270617C00190000
185 C	0	0%	0			SHW270617C00185000
180 C	176.00	+6.99%	7	9	08-03	SHW270617C00180000
175 C	0	0%	0			SHW270617C00175000
170 C	0	0%	0			SHW270617C00170000
165 C	0	0%	0			SHW270617C00165000
160 C	0	0%	0			SHW270617C00160000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			SHW270617P00540000
520 P	0	0%	0			SHW270617P00520000
500 P	0	0%	0			SHW270617P00500000
490 P	0	0%	0			SHW270617P00490000
480 P	0	0%	0			SHW270617P00480000
470 P	0	0%	0			SHW270617P00470000
460 P	0	0%	0			SHW270617P00460000
450 P	0	0%	0			SHW270617P00450000
440 P	0	0%	0			SHW270617P00440000
430 P	0	0%	0			SHW270617P00430000
420 P	0	0%	0			SHW270617P00420000
410 P	0	0%	0			SHW270617P00410000
400 P	0	0%	0			SHW270617P00400000
390 P	48.10	0%	1	1	08-05	SHW270617P00390000
380 P	42.40	0%	3	3	08-05	SHW270617P00380000
370 P	37.70	-9.16%	3	4	08-12	SHW270617P00370000
360 P	37.60	+15.69%	1	1	08-17	SHW270617P00360000
350 P	28.50	-1.72%	1	4	08-14	SHW270617P00350000
340 P	27.45	+1.93%	1	1	08-27	SHW270617P00340000
330 P	33.50	0%	1	1	07-27	SHW270617P00330000
320 P	19.42	+0.57%	1	6	08-27	SHW270617P00320000
310 P	22.30	+19.25%	1	2	09-18	SHW270617P00310000
300 P	0	0%	0			SHW270617P00300000
290 P	14.52	+5.99%	1	2	09-14	SHW270617P00290000
280 P	17.00	0%	28	27	07-24	SHW270617P00280000
270 P	7.10	0%	1	1	08-14	SHW270617P00270000
260 P	7.25	+5.07%	5	10	09-14	SHW270617P00260000
250 P	4.80	0%	1	1	08-14	SHW270617P00250000
240 P	0	0%	0			SHW270617P00240000
230 P	3.30	0%	2	2	08-14	SHW270617P00230000
220 P	0	0%	0			SHW270617P00220000
210 P	0	0%	0			SHW270617P00210000
200 P	2.15	0%	60	10	08-04	SHW270617P00200000
195 P	0	0%	0			SHW270617P00195000
190 P	0	0%	0			SHW270617P00190000
185 P	0	0%	0			SHW270617P00185000
180 P	0	0%	0			SHW270617P00180000
175 P	0	0%	0			SHW270617P00175000
170 P	0	0%	0			SHW270617P00170000
165 P	0	0%	0			SHW270617P00165000
160 P	0	0%	0			SHW270617P00160000