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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
58	653	72	622

SHW Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SHW Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SHW Jan 21, 2028 Exp. - Max Pain @ $370.00

Puts

Calls

SHW Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	6.00	0.00%	2	96	07-29	SHW280121C00540000
520 C	4.00	+43.37%	1	3	06-03	SHW280121C00520000
510 C	12.30	0%	2	1	02-03	SHW280121C00510000
500 C	5.50	+27.91%	1	4	06-10	SHW280121C00500000
490 C	15.75	+20.23%	2	15	02-03	SHW280121C00490000
480 C	15.01	-1.25%	8	19	07-29	SHW280121C00480000
470 C	17.50	-14.22%	1	2	07-28	SHW280121C00470000
460 C	25.50	+44.89%	1	7	08-05	SHW280121C00460000
450 C	18.23	+33.07%	1	5	06-24	SHW280121C00450000
440 C	25.00	+104.92%	1	33	08-03	SHW280121C00440000
430 C	20.38	-11.00%	18	19	04-21	SHW280121C00430000
420 C	27.50	-15.38%	1	96	07-29	SHW280121C00420000
410 C	28.50	-3.03%	1	47	07-31	SHW280121C00410000
400 C	34.17	+1.12%	2	146	07-29	SHW280121C00400000
390 C	36.50	-2.46%	10	30	07-29	SHW280121C00390000
380 C	31.00	+24.45%	1	52	07-27	SHW280121C00380000
370 C	59.00	+23.22%	3	78	08-05	SHW280121C00370000
360 C	48.50	+40.91%	1	3	07-29	SHW280121C00360000
350 C	44.75	-23.03%	6	6	07-08	SHW280121C00350000
340 C	59.54	+25.35%	3	3	07-01	SHW280121C00340000
330 C	66.00	-3.93%	1	2	12-02	SHW280121C00330000
320 C	70.50	+23.68%	1	1	07-29	SHW280121C00320000
310 C	64.00	+4.92%	2	3	12-29	SHW280121C00310000
300 C	82.45	+37.42%	1	5	07-01	SHW280121C00300000
290 C	89.20	-7.71%	1	14	07-29	SHW280121C00290000
280 C	95.00	+0.53%	1	11	07-29	SHW280121C00280000
270 C	90.00	+14.29%	3	1	06-23	SHW280121C00270000
260 C	0	0%	0			SHW280121C00260000
250 C	109.00	-14.63%	2	3	04-09	SHW280121C00250000
240 C	102.80	0%	1	1	03-23	SHW280121C00240000
230 C	0	0%	0			SHW280121C00230000
220 C	0	0%	0			SHW280121C00220000
210 C	128.50	0%	2	2	03-30	SHW280121C00210000
200 C	174.50	+4.80%	3	1	01-13	SHW280121C00200000
195 C	0	0%	0			SHW280121C00195000
190 C	169.94	0%	2	2	09-24	SHW280121C00190000
185 C	0	0%	0			SHW280121C00185000
180 C	0	0%	0			SHW280121C00180000
175 C	0	0%	0			SHW280121C00175000
170 C	0	0%	0			SHW280121C00170000
165 C	0	0%	0			SHW280121C00165000
160 C	0	0%	0			SHW280121C00160000
155 C	0	0%	0			SHW280121C00155000
150 C	0	0%	0			SHW280121C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			SHW280121P00540000
520 P	0	0%	0			SHW280121P00520000
510 P	0	0%	0			SHW280121P00510000
500 P	0	0%	0			SHW280121P00500000
490 P	0	0%	0			SHW280121P00490000
480 P	0	0%	0			SHW280121P00480000
470 P	0	0%	0			SHW280121P00470000
460 P	0	0%	0			SHW280121P00460000
450 P	0	0%	0			SHW280121P00450000
440 P	0	0%	0			SHW280121P00440000
430 P	0	0%	0			SHW280121P00430000
420 P	0	0%	0			SHW280121P00420000
410 P	0	0%	0			SHW280121P00410000
400 P	80.14	-23.68%	3	3	06-24	SHW280121P00400000
390 P	73.36	+1.80%	2	9	04-13	SHW280121P00390000
380 P	76.37	-2.40%	3	18	06-12	SHW280121P00380000
370 P	54.57	-10.61%	4	42	04-20	SHW280121P00370000
360 P	46.25	-12.57%	10	14	06-30	SHW280121P00360000
350 P	44.00	+8.27%	1	17	07-29	SHW280121P00350000
340 P	40.90	+18.55%	2	11	03-03	SHW280121P00340000
330 P	40.00	+1.52%	1	17	07-14	SHW280121P00330000
320 P	30.10	+5.69%	168	170	07-29	SHW280121P00320000
310 P	43.40	+78.67%	3	55	05-29	SHW280121P00310000
300 P	23.00	-16.82%	1	118	07-29	SHW280121P00300000
290 P	20.29	-11.97%	20	45	07-29	SHW280121P00290000
280 P	19.75	-1.50%	1	15	07-15	SHW280121P00280000
270 P	17.00	-29.34%	1	30	07-15	SHW280121P00270000
260 P	12.99	-39.04%	2	72	07-29	SHW280121P00260000
250 P	12.25	-27.94%	1	12	07-13	SHW280121P00250000
240 P	9.00	-51.35%	1	12	07-28	SHW280121P00240000
230 P	8.67	-39.50%	1	2	06-29	SHW280121P00230000
220 P	7.64	0%	7	7	03-04	SHW280121P00220000
210 P	9.10	0%	12	6	11-21	SHW280121P00210000
200 P	10.00	+63.40%	2	7	06-01	SHW280121P00200000
195 P	0	0%	0			SHW280121P00195000
190 P	0	0%	0			SHW280121P00190000
185 P	7.05	0%	1	1	05-15	SHW280121P00185000
180 P	0	0%	0			SHW280121P00180000
175 P	3.83	+27.67%	1	4	04-24	SHW280121P00175000
170 P	0	0%	0			SHW280121P00170000
165 P	4.40	0%	1	0	11-26	SHW280121P00165000
160 P	0	0%	0			SHW280121P00160000
155 P	4.00	-9.09%	2	3	05-26	SHW280121P00155000
150 P	1.50	-11.76%	4	4	08-05	SHW280121P00150000