Options Chain for EATON CORP PLC SHS (ETN) - $345.38 as of 8/22/2025 3:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 227.30 | 230.00 | 228.65 | % | 1.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 222.50 | 225.20 | 223.85 | % | 1.79 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 217.30 | 220.10 | 218.70 | 226.40 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 212.30 | 215.20 | 213.75 | % | 1.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 207.50 | 210.30 | 208.90 | 115.62 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 202.40 | 205.20 | 203.80 | 111.00 | 0.00 | 0.00% | 1.41 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 197.70 | 200.30 | 199.00 | % | 1.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 192.50 | 195.40 | 193.95 | % | 1.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 187.60 | 190.40 | 189.00 | % | 1.18 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 165.00 | 182.70 | 185.40 | 184.05 | % | 1.12 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 170.00 | 177.60 | 180.40 | 179.00 | 86.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 172.60 | 175.50 | 174.05 | % | 0.99 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 167.80 | 170.60 | 169.20 | % | 0.94 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 163.00 | 165.50 | 164.25 | % | 0.89 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 157.80 | 160.60 | 159.20 | % | 0.84 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 152.80 | 155.60 | 154.20 | % | 0.79 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 147.90 | 150.60 | 149.25 | 152.50 | % | 0.75 | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 210.00 | 138.60 | 140.00 | 139.30 | 177.17 | 0.00 | 0.00% | 0.66 | 0 | 163 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 128.00 | 130.90 | 129.45 | 139.90 | 0.00 | 0.00% | 0.59 | 0 | 70 | 0.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 118.10 | 121.00 | 119.55 | 66.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 107.50 | 111.10 | 109.30 | 124.20 | 0.00 | 0.00% | 0.46 | 0 | 24 | 0.65 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 97.70 | 101.30 | 99.50 | 104.50 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.60 | 1.00 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 88.40 | 91.50 | 89.95 | 125.88 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.55 | 0.99 | 0.00 | -0.04 | 7/18/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 78.80 | 81.80 | 80.30 | 78.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.51 | 0.98 | 0.00 | -0.05 | 6/25/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 69.50 | 71.70 | 70.60 | 82.42 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.35 | 0.96 | 0.00 | -0.06 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 59.50 | 62.50 | 61.00 | 73.06 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.32 | 0.94 | 0.00 | -0.07 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 50.30 | 52.70 | 51.50 | 49.50 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.30 | 0.91 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 42.00 | 44.20 | 43.10 | 42.75 | -3.90 | -8.36% | 0.14 | 3 | 41 | 0.31 | 0.86 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 33.40 | 35.20 | 34.30 | 35.20 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.28 | 0.81 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 25.60 | 27.20 | 26.40 | 28.05 | +0.01 | +0.04% | 0.08 | 1 | 120 | 0.27 | 0.73 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 19.10 | 19.60 | 19.35 | 21.62 | +3.66 | +20.38% | 0.06 | 4 | 197 | 0.25 | 0.64 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 350.00 | 13.20 | 13.80 | 13.50 | 13.60 | 0.00 | 0.00% | 0.04 | 8 | 194 | 0.24 | 0.53 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 8.60 | 9.10 | 8.85 | 9.00 | +0.50 | +5.89% | 0.02 | 42 | 1,444 | 0.23 | 0.41 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 370.00 | 5.10 | 5.60 | 5.35 | 5.37 | +0.07 | +1.33% | 0.01 | 19 | 1,006 | 0.23 | 0.29 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 380.00 | 2.85 | 3.30 | 3.08 | 3.10 | -0.22 | -6.63% | 0.01 | 34 | 426 | 0.22 | 0.19 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 390.00 | 1.45 | 1.80 | 1.63 | 1.61 | -0.09 | -5.30% | 0.00 | 28 | 884 | 0.22 | 0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 400.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.07 | -7.37% | 0.00 | 56 | 826 | 0.22 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 410.00 | 0.05 | 1.95 | 1.00 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.23 | 0.04 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.29 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.31 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.72 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.56 | 0.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | -0.01 | 0.00 | -0.04 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | -0.02 | 0.00 | -0.05 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 0.50 | 1.30 | 0.90 | 0.68 | -0.32 | -32.00% | 0.00 | 10 | 80 | 0.34 | -0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 1.05 | 1.50 | 1.28 | 1.08 | -0.92 | -46.00% | 0.00 | 2 | 218 | 0.33 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 1.25 | 2.35 | 1.80 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.30 | -0.09 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 2.50 | 3.10 | 2.80 | 2.70 | -0.55 | -16.93% | 0.01 | 6 | 146 | 0.29 | -0.14 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 4.00 | 4.70 | 4.35 | 3.28 | -2.32 | -41.43% | 0.01 | 11 | 270 | 0.28 | -0.19 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 6.10 | 6.80 | 6.45 | 6.30 | -1.20 | -16.00% | 0.02 | 27 | 868 | 0.27 | -0.27 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 9.10 | 9.90 | 9.50 | 9.30 | -1.50 | -13.89% | 0.03 | 42 | 398 | 0.26 | -0.36 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 350.00 | 13.30 | 14.10 | 13.70 | 13.40 | -1.30 | -8.85% | 0.04 | 40 | 199 | 0.25 | -0.47 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 17.50 | 19.50 | 18.50 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.24 | -0.59 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 370.00 | 24.10 | 26.60 | 25.35 | 21.41 | -4.09 | -16.04% | 0.07 | 1 | 173 | 0.23 | -0.71 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 380.00 | 32.70 | 34.50 | 33.60 | 36.71 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.25 | -0.81 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 390.00 | 41.50 | 43.90 | 42.70 | 34.32 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.28 | -0.88 | 0.01 | -0.06 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 400.00 | 50.60 | 54.20 | 52.40 | 30.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.33 | -0.93 | 0.00 | -0.04 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 410.00 | 60.70 | 63.60 | 62.15 | 52.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 420.00 | 70.80 | 74.20 | 72.50 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 430.00 | 80.80 | 84.20 | 82.50 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 440.00 | 90.60 | 94.20 | 92.40 | 64.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 450.00 | 100.80 | 104.20 | 102.50 | 72.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 460.00 | 110.80 | 114.00 | 112.40 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 470.00 | 120.60 | 124.10 | 122.35 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 480.00 | 130.70 | 134.20 | 132.45 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |