Options Chain for EATON CORP PLC SHS (ETN) - $350.36 as of 12/12/2025 1:55:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 131.50 | 135.30 | 133.40 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 126.60 | 130.40 | 128.50 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 121.60 | 125.40 | 123.50 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | ||||||
| 245.00 | 87.20 | 90.30 | 88.75 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 250.00 | 82.30 | 85.30 | 83.80 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 255.00 | 77.40 | 80.40 | 78.90 | % | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 260.00 | 72.60 | 75.80 | 74.20 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 265.00 | 67.80 | 71.10 | 69.45 | % | 0.26 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 270.00 | 63.10 | 66.30 | 64.70 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 58.40 | 62.30 | 60.35 | % | 0.22 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 53.80 | 57.60 | 55.70 | % | 0.20 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 49.20 | 53.20 | 51.20 | % | 0.18 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 44.70 | 48.80 | 46.75 | % | 0.16 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 295.00 | 40.60 | 43.70 | 42.15 | % | 0.14 | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 36.30 | 39.80 | 38.05 | % | 0.13 | 0 | 0 | 0.34 | 0.83 | 0.01 | -0.14 | 12/12/2025 3:59:54 PM EST | |||
| 305.00 | 32.30 | 35.80 | 34.05 | % | 0.11 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 310.00 | 28.60 | 32.00 | 30.30 | % | 0.10 | 0 | 0 | 0.33 | 0.75 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 25.50 | 28.40 | 26.95 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 22.40 | 24.90 | 23.65 | % | 0.07 | 0 | 0 | 0.33 | 0.66 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 325.00 | 19.50 | 21.90 | 20.70 | % | 0.06 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 15.60 | 19.10 | 17.35 | 18.68 | % | 0.05 | 1 | 0 | 0.31 | 0.57 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 335.00 | 12.90 | 16.60 | 14.75 | 15.75 | % | 0.04 | 1 | 0 | 0.31 | 0.52 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 340.00 | 10.60 | 14.20 | 12.40 | 13.00 | % | 0.04 | 2 | 0 | 0.31 | 0.47 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 345.00 | 8.30 | 12.20 | 10.25 | 16.85 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.30 | 0.41 | 0.01 | -0.17 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 350.00 | 7.00 | 10.30 | 8.65 | % | 0.02 | 0 | 0 | 0.30 | 0.36 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 355.00 | 6.40 | 8.70 | 7.55 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | 3.80 | 7.40 | 5.60 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.01 | -0.13 | 12/12/2025 3:59:54 PM EST | |||
| 365.00 | 2.90 | 6.20 | 4.55 | 6.30 | % | 0.01 | 1 | 0 | 0.30 | 0.22 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 370.00 | 1.90 | 5.30 | 3.60 | % | 0.01 | 0 | 0 | 0.29 | 0.18 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 375.00 | 0.80 | 4.60 | 2.70 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.01 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 0.15 | 4.00 | 2.08 | % | 0.01 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 395.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 405.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 425.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 455.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 475.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 215.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | ||||||
| 245.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 280.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.09 | 12/12/2025 3:59:54 PM EST | |||
| 285.00 | 0.35 | 4.40 | 2.38 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 290.00 | 0.95 | 4.90 | 2.93 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.11 | 12/12/2025 3:59:54 PM EST | |||
| 295.00 | 1.65 | 5.30 | 3.48 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 300.00 | 2.50 | 6.20 | 4.35 | 3.60 | % | 0.01 | 10 | 0 | 0.34 | -0.17 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 305.00 | 3.50 | 7.20 | 5.35 | 4.60 | % | 0.02 | 3 | 0 | 0.34 | -0.21 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 310.00 | 4.80 | 8.50 | 6.65 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.01 | -0.16 | 12/12/2025 3:59:54 PM EST | |||
| 315.00 | 6.10 | 9.90 | 8.00 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 320.00 | 7.80 | 11.30 | 9.55 | 9.84 | % | 0.03 | 2 | 0 | 0.33 | -0.34 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 325.00 | 9.70 | 13.30 | 11.50 | % | 0.04 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 330.00 | 11.80 | 15.40 | 13.60 | 14.04 | % | 0.04 | 1 | 0 | 0.32 | -0.43 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 335.00 | 14.10 | 17.80 | 15.95 | 17.50 | % | 0.05 | 2 | 0 | 0.32 | -0.48 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 340.00 | 17.00 | 19.80 | 18.40 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.18 | 12/12/2025 3:59:54 PM EST | |||
| 345.00 | 19.70 | 23.20 | 21.45 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.17 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 22.90 | 26.40 | 24.65 | 22.52 | % | 0.07 | 1 | 0 | 0.31 | -0.64 | 0.01 | -0.16 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 355.00 | 26.40 | 29.80 | 28.10 | % | 0.08 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.15 | 12/12/2025 3:59:54 PM EST | |||
| 360.00 | 30.30 | 33.50 | 31.90 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.13 | 12/12/2025 3:59:54 PM EST | |||
| 365.00 | 34.10 | 37.40 | 35.75 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.12 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 38.50 | 41.50 | 40.00 | % | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.10 | 12/12/2025 3:59:54 PM EST | |||
| 375.00 | 42.00 | 45.90 | 43.95 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.08 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 46.60 | 50.80 | 48.70 | % | 0.13 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.07 | 12/12/2025 3:59:54 PM EST | |||
| 385.00 | 51.30 | 55.20 | 53.25 | % | 0.14 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.06 | 12/12/2025 3:59:54 PM EST | |||
| 390.00 | 56.10 | 60.10 | 58.10 | % | 0.15 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 12/12/2025 3:59:54 PM EST | |||
| 395.00 | 61.10 | 65.10 | 63.10 | % | 0.16 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 66.10 | 70.30 | 68.20 | % | 0.17 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 12/12/2025 3:59:54 PM EST | |||
| 405.00 | 71.10 | 75.10 | 73.10 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 76.10 | 80.10 | 78.10 | % | 0.19 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:54 PM EST | |||
| 415.00 | 81.10 | 85.10 | 83.10 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 420.00 | % | 0.00 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:54 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | ||||||
| 450.00 | 116.20 | 120.10 | 118.15 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 455.00 | 121.10 | 125.10 | 123.10 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 460.00 | 126.10 | 130.10 | 128.10 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 465.00 | 131.10 | 135.10 | 133.10 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 470.00 | 136.10 | 140.10 | 138.10 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 475.00 | 141.10 | 145.10 | 143.10 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 480.00 | 146.10 | 150.10 | 148.10 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |