Options Chain for EATON CORP PLC SHS (ETN) - $343.75 as of 9/2/2025 9:12:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 63.50 | 67.00 | 65.25 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 9/2/2025 4:00:00 PM EST | |||
| 285.00 | 58.70 | 62.00 | 60.35 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.06 | 9/2/2025 4:00:00 PM EST | |||
| 290.00 | 53.90 | 57.40 | 55.65 | % | 0.19 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.07 | 9/2/2025 4:00:00 PM EST | |||
| 295.00 | 49.10 | 52.50 | 50.80 | % | 0.17 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.08 | 9/2/2025 4:00:00 PM EST | |||
| 300.00 | 44.40 | 48.00 | 46.20 | % | 0.15 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.10 | 9/2/2025 4:00:00 PM EST | |||
| 305.00 | 39.80 | 43.40 | 41.60 | % | 0.14 | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.11 | 9/2/2025 4:00:00 PM EST | |||
| 310.00 | 35.40 | 38.80 | 37.10 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.13 | 9/2/2025 4:00:00 PM EST | |||
| 315.00 | 31.00 | 34.50 | 32.75 | % | 0.10 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.14 | 9/2/2025 4:00:00 PM EST | |||
| 320.00 | 26.80 | 30.30 | 28.55 | % | 0.09 | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.15 | 9/2/2025 4:00:00 PM EST | |||
| 325.00 | 23.50 | 26.10 | 24.80 | % | 0.08 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.16 | 9/2/2025 4:00:00 PM EST | |||
| 330.00 | 19.80 | 21.70 | 20.75 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.01 | -0.17 | 9/2/2025 4:00:00 PM EST | |||
| 335.00 | 17.30 | 18.20 | 17.75 | 17.07 | % | 0.05 | 1 | 0 | 0.28 | 0.65 | 0.01 | -0.18 | 9/2/2025 | 9/2/2025 4:00:00 PM EST | |
| 340.00 | 14.20 | 15.10 | 14.65 | % | 0.04 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.18 | 9/2/2025 4:00:00 PM EST | |||
| 345.00 | 9.90 | 12.60 | 11.25 | % | 0.03 | 0 | 0 | 0.25 | 0.52 | 0.01 | -0.17 | 9/2/2025 4:00:00 PM EST | |||
| 350.00 | 8.80 | 9.80 | 9.30 | % | 0.03 | 0 | 0 | 0.26 | 0.45 | 0.01 | -0.17 | 9/2/2025 4:00:00 PM EST | |||
| 355.00 | 6.70 | 7.50 | 7.10 | 6.78 | % | 0.02 | 1 | 0 | 0.25 | 0.38 | 0.01 | -0.16 | 9/2/2025 | 9/2/2025 4:00:00 PM EST | |
| 360.00 | 5.00 | 5.70 | 5.35 | 5.14 | % | 0.01 | 1 | 0 | 0.25 | 0.31 | 0.01 | -0.14 | 9/2/2025 | 9/2/2025 4:00:00 PM EST | |
| 365.00 | 2.90 | 4.40 | 3.65 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.01 | -0.12 | 9/2/2025 4:00:00 PM EST | |||
| 370.00 | 1.70 | 3.40 | 2.55 | 2.62 | % | 0.01 | 2 | 0 | 0.23 | 0.19 | 0.01 | -0.10 | 9/2/2025 | 9/2/2025 4:00:00 PM EST | |
| 375.00 | 1.05 | 2.90 | 1.98 | % | 0.01 | 0 | 0 | 0.23 | 0.15 | 0.01 | -0.09 | 9/2/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.07 | 9/2/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.05 | 9/2/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.04 | 9/2/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 9/2/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 9/2/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 9/2/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 9/2/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/2/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 9/2/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 2.75 | 1.38 | 0.85 | % | 0.00 | 1 | 0 | 0.52 | -0.02 | 0.00 | -0.05 | 9/2/2025 | 9/2/2025 4:00:00 PM EST | |
| 285.00 | 0.00 | 2.90 | 1.45 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 9/2/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.07 | 9/2/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.08 | 9/2/2025 4:00:00 PM EST | |||
| 300.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.10 | 9/2/2025 4:00:00 PM EST | |||
| 305.00 | 1.65 | 2.30 | 1.98 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.11 | 9/2/2025 4:00:00 PM EST | |||
| 310.00 | 1.10 | 3.10 | 2.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.29 | -0.13 | 0.01 | -0.13 | 8/29/2025 | 9/2/2025 4:00:00 PM EST |
| 315.00 | 1.80 | 3.50 | 2.65 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.14 | 9/2/2025 4:00:00 PM EST | |||
| 320.00 | 2.35 | 4.60 | 3.48 | % | 0.01 | 0 | 0 | 0.28 | -0.20 | 0.01 | -0.15 | 9/2/2025 4:00:00 PM EST | |||
| 325.00 | 3.60 | 6.80 | 5.20 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | -0.24 | 0.01 | -0.16 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 330.00 | 5.90 | 6.60 | 6.25 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.30 | 0.01 | -0.17 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 335.00 | 7.30 | 8.20 | 7.75 | 4.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.35 | 0.01 | -0.18 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 340.00 | 9.20 | 10.00 | 9.60 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.01 | -0.18 | 9/2/2025 4:00:00 PM EST | |||
| 345.00 | 11.00 | 12.40 | 11.70 | 6.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.48 | 0.01 | -0.17 | 8/28/2025 | 9/2/2025 4:00:00 PM EST |
| 350.00 | 13.60 | 14.90 | 14.25 | 11.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.55 | 0.01 | -0.17 | 8/29/2025 | 9/2/2025 4:00:00 PM EST |
| 355.00 | 16.80 | 17.70 | 17.25 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.16 | 9/2/2025 4:00:00 PM EST | |||
| 360.00 | 19.60 | 21.00 | 20.30 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.01 | -0.14 | 9/2/2025 4:00:00 PM EST | |||
| 365.00 | 22.60 | 24.70 | 23.65 | % | 0.06 | 0 | 0 | 0.23 | -0.75 | 0.01 | -0.12 | 9/2/2025 4:00:00 PM EST | |||
| 370.00 | 26.60 | 30.00 | 28.30 | % | 0.08 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.10 | 9/2/2025 4:00:00 PM EST | |||
| 375.00 | 31.40 | 33.50 | 32.45 | 33.06 | +5.86 | +21.55% | 0.09 | 4 | 2 | 0.28 | -0.85 | 0.01 | -0.09 | 9/2/2025 | 9/2/2025 4:00:00 PM EST |
| 380.00 | 35.50 | 38.80 | 37.15 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.07 | 9/2/2025 4:00:00 PM EST | |||
| 385.00 | 40.40 | 43.50 | 41.95 | 37.84 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.34 | -0.92 | 0.01 | -0.05 | 8/29/2025 | 9/2/2025 4:00:00 PM EST |
| 390.00 | 45.30 | 48.50 | 46.90 | 42.46 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.36 | -0.94 | 0.00 | -0.04 | 8/29/2025 | 9/2/2025 4:00:00 PM EST |
| 395.00 | 50.00 | 53.40 | 51.70 | % | 0.13 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 9/2/2025 4:00:00 PM EST | |||
| 400.00 | 55.00 | 58.40 | 56.70 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 9/2/2025 4:00:00 PM EST | |||
| 405.00 | 60.10 | 63.40 | 61.75 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 9/2/2025 4:00:00 PM EST | |||
| 410.00 | 65.10 | 68.40 | 66.75 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/2/2025 4:00:00 PM EST | |||
| 415.00 | 70.20 | 73.40 | 71.80 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/2/2025 4:00:00 PM EST | |||
| 420.00 | 75.00 | 78.40 | 76.70 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 9/2/2025 4:00:00 PM EST |