Options Chain for EATON CORP PLC SHS (ETN) - $377.72 as of 11/5/2025 1:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 178.20 | 182.20 | 180.20 | % | 0.86 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 220.00 | 168.30 | 172.40 | 170.35 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 230.00 | 158.50 | 162.40 | 160.45 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 240.00 | 148.50 | 152.50 | 150.50 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 250.00 | 138.50 | 142.70 | 140.60 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 260.00 | 128.70 | 132.80 | 130.75 | 104.18 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.77 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 11/5/2025 11:58:42 AM EST |
| 270.00 | 118.90 | 122.90 | 120.90 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/5/2025 11:58:42 AM EST | |||
| 280.00 | 109.00 | 113.00 | 111.00 | 80.51 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 11/5/2025 11:58:42 AM EST |
| 290.00 | 99.80 | 103.00 | 101.40 | 99.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 11/5/2025 11:58:42 AM EST |
| 300.00 | 90.10 | 92.90 | 91.50 | 60.00 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.57 | 0.98 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 11:58:42 AM EST |
| 310.00 | 80.30 | 83.50 | 81.90 | 68.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.06 | 10/17/2025 | 11/5/2025 11:58:42 AM EST |
| 320.00 | 71.00 | 74.00 | 72.50 | 70.99 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.08 | 10/31/2025 | 11/5/2025 11:58:42 AM EST |
| 330.00 | 61.70 | 64.50 | 63.10 | 40.94 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.38 | 0.92 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 11:58:42 AM EST |
| 340.00 | 52.70 | 55.50 | 54.10 | 29.20 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.37 | 0.89 | 0.00 | -0.12 | 11/4/2025 | 11/5/2025 11:58:42 AM EST |
| 350.00 | 44.10 | 47.00 | 45.55 | 33.80 | +13.56 | +67.00% | 0.13 | 1 | 15 | 0.36 | 0.84 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 360.00 | 36.20 | 38.40 | 37.30 | 35.20 | +7.10 | +25.27% | 0.10 | 3 | 268 | 0.34 | 0.79 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 370.00 | 28.90 | 31.60 | 30.25 | 28.15 | +9.15 | +48.16% | 0.08 | 3 | 158 | 0.34 | 0.72 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 380.00 | 22.60 | 23.80 | 23.20 | 25.24 | +8.64 | +52.05% | 0.06 | 36 | 1,662 | 0.33 | 0.64 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 390.00 | 17.00 | 18.10 | 17.55 | 17.80 | +5.10 | +40.16% | 0.05 | 657 | 810 | 0.32 | 0.56 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 400.00 | 12.40 | 13.40 | 12.90 | 14.55 | +6.05 | +71.18% | 0.03 | 21 | 784 | 0.32 | 0.46 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 410.00 | 8.80 | 9.70 | 9.25 | 9.47 | +4.12 | +77.01% | 0.02 | 7 | 108 | 0.31 | 0.37 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 420.00 | 6.00 | 6.80 | 6.40 | 6.90 | +3.20 | +86.49% | 0.02 | 32 | 616 | 0.30 | 0.28 | 0.01 | -0.16 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 430.00 | 3.90 | 4.60 | 4.25 | 4.20 | +1.52 | +56.72% | 0.01 | 8 | 169 | 0.30 | 0.20 | 0.01 | -0.13 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 440.00 | 2.60 | 3.40 | 3.00 | 1.50 | +0.71 | +89.88% | 0.01 | 6 | 179 | 0.27 | 0.13 | 0.01 | -0.10 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 450.00 | 1.35 | 3.20 | 2.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | 0.08 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 11:58:42 AM EST |
| 460.00 | 0.75 | 2.90 | 1.83 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.06 | 0.00 | -0.05 | 10/29/2025 | 11/5/2025 11:58:42 AM EST |
| 470.00 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.03 | 0.00 | -0.03 | 11/3/2025 | 11/5/2025 11:58:42 AM EST |
| 480.00 | 0.20 | 0.50 | 0.35 | 0.25 | -1.20 | -82.76% | 0.00 | 1 | 20 | 0.28 | 0.02 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.35 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 11/5/2025 11:58:42 AM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 11/5/2025 11:58:42 AM EST |
| 510.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:42 AM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:58:42 AM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 11:58:42 AM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 11:58:42 AM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:42 AM EST | |||
| 270.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:42 AM EST | |||
| 280.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.01 | 9/16/2025 | 11/5/2025 11:58:42 AM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.56 | -0.48 | -46.16% | 0.00 | 1 | 12 | 0.50 | -0.01 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 0.95 | -0.07 | -6.87% | 0.00 | 1 | 45 | 0.58 | -0.02 | 0.00 | -0.03 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 310.00 | 0.65 | 1.30 | 0.98 | 1.09 | -0.46 | -29.68% | 0.00 | 3 | 63 | 0.41 | -0.03 | 0.00 | -0.06 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 320.00 | 0.45 | 1.70 | 1.08 | 1.95 | -0.08 | -3.95% | 0.00 | 1 | 3,257 | 0.37 | -0.05 | 0.00 | -0.08 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 330.00 | 1.40 | 2.45 | 1.93 | 1.93 | -0.94 | -32.76% | 0.01 | 5 | 691 | 0.38 | -0.08 | 0.00 | -0.10 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 340.00 | 2.50 | 3.60 | 3.05 | 3.04 | -1.40 | -31.54% | 0.01 | 12 | 117 | 0.37 | -0.11 | 0.00 | -0.12 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 350.00 | 3.90 | 4.30 | 4.10 | 4.37 | -2.23 | -33.79% | 0.01 | 42 | 100 | 0.35 | -0.16 | 0.00 | -0.15 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 360.00 | 5.70 | 6.40 | 6.05 | 5.90 | -3.30 | -35.87% | 0.02 | 11 | 96 | 0.34 | -0.21 | 0.01 | -0.17 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 370.00 | 8.40 | 9.40 | 8.90 | 8.45 | -4.85 | -36.47% | 0.02 | 84 | 208 | 0.33 | -0.28 | 0.01 | -0.19 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 380.00 | 11.80 | 12.50 | 12.15 | 12.08 | -6.69 | -35.65% | 0.03 | 3 | 39 | 0.32 | -0.36 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 390.00 | 16.20 | 17.30 | 16.75 | 15.60 | -6.40 | -29.10% | 0.04 | 1 | 26 | 0.32 | -0.44 | 0.01 | -0.21 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 400.00 | 21.60 | 22.60 | 22.10 | 22.60 | -6.20 | -21.53% | 0.06 | 1 | 11 | 0.31 | -0.54 | 0.01 | -0.20 | 11/5/2025 | 11/5/2025 11:58:42 AM EST |
| 410.00 | 26.80 | 29.20 | 28.00 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.01 | -0.19 | 11/5/2025 11:58:42 AM EST | |||
| 420.00 | 34.10 | 36.50 | 35.30 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.30 | -0.72 | 0.01 | -0.16 | 10/29/2025 | 11/5/2025 11:58:42 AM EST |
| 430.00 | 41.60 | 44.90 | 43.25 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.13 | 11/5/2025 11:58:42 AM EST | |||
| 440.00 | 51.00 | 53.60 | 52.30 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.10 | 11/5/2025 11:58:42 AM EST | |||
| 450.00 | 60.00 | 63.00 | 61.50 | % | 0.14 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.07 | 11/5/2025 11:58:42 AM EST | |||
| 460.00 | 69.20 | 72.00 | 70.60 | % | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.05 | 11/5/2025 11:58:42 AM EST | |||
| 470.00 | 79.00 | 82.90 | 80.95 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 11/5/2025 11:58:42 AM EST | |||
| 480.00 | 89.00 | 92.80 | 90.90 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 11/5/2025 11:58:42 AM EST | |||
| 490.00 | 99.00 | 102.80 | 100.90 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/5/2025 11:58:42 AM EST | |||
| 500.00 | 109.00 | 113.00 | 111.00 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/5/2025 11:58:42 AM EST | |||
| 510.00 | 119.00 | 123.00 | 121.00 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST | |||
| 520.00 | 129.00 | 133.00 | 131.00 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:42 AM EST |