Stocks Options

LAST PRICE
382.7300
TODAY'S CHANGE (%)
Trending Down-1.2000 (-0.3126%)

Bid / Lots
382.0000/ 2
Ask / Lots
383.5000/ 2
Open / Previous Close
383.4900 / 383.9300
Day Range
Low 380.6100
High 385.2500
52 Week Range
Low 232.0600
High 385.2500
Volume
1,222,418
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.219

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 16, 2026)
Put Options (expires Friday January 16, 2026)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHWIn the Money	$263.50In the Money	$268.50In the Money	$188.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$120.00	SHWOut of the Money	---Out of the Money	$2.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHWIn the Money	$259.00In the Money	$264.00In the Money	$244.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	SHWOut of the Money	---Out of the Money	$2.35Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$254.50In the Money	$259.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	SHWOut of the Money	---Out of the Money	$2.45Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$249.50In the Money	$254.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	SHWOut of the Money	$0.05Out of the Money	$2.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$245.00In the Money	$250.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	SHWOut of the Money	$0.10Out of the Money	$2.55Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$240.00In the Money	$245.00In the Money	$225.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	SHWOut of the Money	$0.10Out of the Money	$2.65Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$235.50In the Money	$240.50In the Money	$163.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	SHWOut of the Money	$0.15Out of the Money	$2.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$231.00In the Money	$236.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	SHWOut of the Money	$0.20Out of the Money	$2.80Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$226.00In the Money	$231.00In the Money	$152.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	SHWOut of the Money	$0.20Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$221.50In the Money	$226.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	SHWOut of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$217.00In the Money	$222.00In the Money	$150.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	SHWOut of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$212.00In the Money	$217.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	SHWOut of the Money	---Out of the Money	$3.20Out of the Money	$7.98Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$207.50In the Money	$212.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	SHWOut of the Money	---Out of the Money	$3.40Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$203.00In the Money	$208.00In the Money	$78.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	SHWOut of the Money	$0.45Out of the Money	$3.50Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$198.50In the Money	$203.50In the Money	$195.71In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$190.00	SHWOut of the Money	$0.50Out of the Money	$3.70Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHWIn the Money	$194.00In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	SHWOut of the Money	$0.55Out of the Money	$3.80Out of the Money	$4.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$189.00In the Money	$194.00In the Money	$154.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	SHWOut of the Money	$0.65Out of the Money	$4.00Out of the Money	$3.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$180.00In the Money	$185.00In the Money	$135.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	SHWOut of the Money	$0.80Out of the Money	$4.50Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$171.00In the Money	$176.00In the Money	$119.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	SHWOut of the Money	$1.10Out of the Money	$5.00Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$162.00In the Money	$166.90In the Money	$76.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	SHWOut of the Money	$1.50Out of the Money	$5.50Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SHWIn the Money	$153.50In the Money	$157.50In the Money	$86.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	$2.20Out of the Money	$6.10Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SHWIn the Money	$144.80In the Money	$147.50In the Money	$114.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	SHWOut of the Money	$2.05Out of the Money	$5.30Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$136.40In the Money	$140.50In the Money	$55.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	$3.60Out of the Money	$7.90Out of the Money	$7.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$127.00In the Money	$132.00In the Money	$110.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	$4.50Out of the Money	$8.90Out of the Money	$6.54Out of the Money	$-1.16Out of the Money	1Out of the Money	20Out of the Money
SHWIn the Money	$119.00In the Money	$123.40In the Money	$97.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$5.10Out of the Money	$9.80Out of the Money	$7.70Out of the Money	$-0.30Out of the Money	1Out of the Money	20Out of the Money
SHWIn the Money	$110.60In the Money	$115.00In the Money	$75.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	$7.00Out of the Money	$10.90Out of the Money	$14.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SHWIn the Money	$102.60In the Money	$106.00In the Money	$102.38In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	SHWOut of the Money	$8.10Out of the Money	$12.50Out of the Money	$16.29Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SHWIn the Money	$94.50In the Money	$99.40In the Money	$81.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$310.00	SHWOut of the Money	$10.10Out of the Money	$14.30Out of the Money	$22.72Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SHWIn the Money	$87.10In the Money	$90.40In the Money	$81.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	$12.50Out of the Money	$16.50Out of the Money	$13.85Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$79.50In the Money	$84.00In the Money	$41.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$330.00	SHWOut of the Money	$14.40Out of the Money	$18.40Out of the Money	$21.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SHWIn the Money	$72.70In the Money	$77.30In the Money	$73.60In the Money	$0.47In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	$17.90Out of the Money	$20.30Out of the Money	$21.85Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SHWIn the Money	$65.50In the Money	$70.40In the Money	$55.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$350.00	SHWOut of the Money	$20.20Out of the Money	$23.20Out of the Money	$28.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$59.00In the Money	$63.00In the Money	$63.03In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$360.00	SHWOut of the Money	$24.00Out of the Money	$25.90Out of the Money	$25.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$53.20In the Money	$56.70In the Money	$53.98In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$370.00	SHWOut of the Money	$26.80Out of the Money	$29.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWUnderlying issue's last price	$47.50Underlying issue's last price	$51.70Underlying issue's last price	$35.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	SHWUnderlying issue's last price	$30.50Underlying issue's last price	$34.40Underlying issue's last price	$33.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	56Underlying issue's last price
SHWOut of the Money	$41.50Out of the Money	$44.90Out of the Money	$36.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$34.50In the Money	$37.60In the Money	$37.40In the Money	$0.00In the Money	---In the Money	5In the Money
SHWOut of the Money	$38.10Out of the Money	$39.60Out of the Money	$37.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$39.70In the Money	$42.30In the Money	$40.96In the Money	$0.00In the Money	---In the Money	1In the Money
SHWOut of the Money	$33.40Out of the Money	$35.10Out of the Money	$29.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$45.10In the Money	$47.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$29.30Out of the Money	$30.70Out of the Money	$28.30Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$52.40In the Money	$53.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$24.50Out of the Money	$27.10Out of the Money	$27.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$57.70In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$21.10Out of the Money	$23.20Out of the Money	$22.40Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$64.70In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$18.10Out of the Money	$20.70Out of the Money	$15.19Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$71.50In the Money	$74.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$15.10Out of the Money	$17.40Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$460.00	SHWIn the Money	$79.00In the Money	$82.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$13.30Out of the Money	$15.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	SHWIn the Money	$88.00In the Money	$90.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$11.40Out of the Money	$12.90Out of the Money	$8.47Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$480.00	SHWIn the Money	$96.90In the Money	$99.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$9.60Out of the Money	$11.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	SHWIn the Money	$105.00In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$8.50Out of the Money	$10.10Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$500.00	SHWIn the Money	$115.00In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$6.10Out of the Money	$7.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	SHWIn the Money	$135.00In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$4.30Out of the Money	$5.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	SHWIn the Money	$155.00In the Money	$160.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$2.80Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	SHWIn the Money	$175.00In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Sherwin-Williams Co
NYSE:SHWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 16, 2026)

Put Options (expires Friday January 16, 2026)