Options Chain for EATON CORP PLC SHS (ETN) - $323.67 as of 12/26/2025 1:02:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 126.80 | 130.70 | 128.75 | % | 0.66 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 121.70 | 125.90 | 123.80 | 140.67 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 111.90 | 116.00 | 113.95 | % | 0.54 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 102.00 | 106.20 | 104.10 | % | 0.47 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 92.80 | 96.40 | 94.60 | % | 0.41 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 240.00 | 83.30 | 86.40 | 84.85 | % | 0.35 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.07 | 12/26/2025 3:59:49 PM EST | |||
| 250.00 | 73.50 | 77.00 | 75.25 | % | 0.30 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 260.00 | 63.80 | 67.70 | 65.75 | 64.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.49 | 0.93 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 55.50 | 58.10 | 56.80 | 57.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.39 | 0.89 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 46.60 | 49.20 | 47.90 | 47.64 | % | 0.17 | 1 | 0 | 0.37 | 0.85 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 290.00 | 37.80 | 40.90 | 39.35 | 39.30 | -1.25 | -3.09% | 0.14 | 2 | 9 | 0.35 | 0.80 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 300.00 | 31.00 | 33.90 | 32.45 | 31.49 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.37 | 0.74 | 0.01 | -0.16 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 24.10 | 26.70 | 25.40 | 25.00 | -0.80 | -3.11% | 0.08 | 10 | 24 | 0.35 | 0.66 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 320.00 | 18.50 | 19.00 | 18.75 | 19.30 | -0.80 | -3.98% | 0.06 | 4 | 46 | 0.33 | 0.57 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 330.00 | 13.50 | 14.00 | 13.75 | 13.78 | -1.17 | -7.83% | 0.04 | 10 | 67 | 0.32 | 0.47 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 340.00 | 9.50 | 10.00 | 9.75 | 9.80 | -1.60 | -14.04% | 0.03 | 1 | 56 | 0.32 | 0.38 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 350.00 | 6.50 | 7.00 | 6.75 | 6.71 | -0.94 | -12.29% | 0.02 | 14 | 248 | 0.31 | 0.29 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 360.00 | 4.30 | 4.70 | 4.50 | 4.55 | -0.51 | -10.08% | 0.01 | 20 | 133 | 0.31 | 0.21 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 370.00 | 1.90 | 3.90 | 2.90 | 3.16 | -0.29 | -8.41% | 0.01 | 2 | 55 | 0.31 | 0.15 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 380.00 | 1.35 | 2.95 | 2.15 | 2.12 | -0.09 | -4.08% | 0.01 | 3 | 102 | 0.32 | 0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 390.00 | 0.50 | 1.85 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.30 | 0.07 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 400.00 | 0.20 | 1.35 | 0.78 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 410.00 | 0.05 | 0.80 | 0.43 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.03 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.02 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 440.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 470.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 480.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 500.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 0.30 | 1.05 | 0.68 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.02 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 3:59:49 PM EST |
| 240.00 | 0.35 | 1.25 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.07 | 12/15/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 0.80 | 1.60 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | -0.05 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.09 | 12/26/2025 3:59:49 PM EST | |||
| 270.00 | 2.00 | 3.40 | 2.70 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.11 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 2.80 | 5.50 | 4.15 | 3.85 | -0.05 | -1.29% | 0.01 | 6 | 65 | 0.39 | -0.15 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 290.00 | 5.00 | 5.50 | 5.25 | 5.20 | -0.20 | -3.71% | 0.02 | 2 | 3,349 | 0.36 | -0.20 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 300.00 | 7.30 | 7.70 | 7.50 | 7.65 | -0.45 | -5.56% | 0.03 | 14 | 121 | 0.35 | -0.26 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 10.30 | 10.80 | 10.55 | 10.77 | -0.43 | -3.84% | 0.03 | 3 | 152 | 0.34 | -0.34 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 320.00 | 14.20 | 14.90 | 14.55 | 14.91 | -0.09 | -0.60% | 0.05 | 4 | 138 | 0.33 | -0.43 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 330.00 | 18.80 | 20.10 | 19.45 | 19.63 | -0.34 | -1.71% | 0.06 | 10 | 29 | 0.32 | -0.53 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 340.00 | 25.20 | 26.00 | 25.60 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.32 | -0.62 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 350.00 | 31.20 | 33.50 | 32.35 | 36.86 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.31 | -0.71 | 0.01 | -0.13 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 360.00 | 39.00 | 41.90 | 40.45 | 46.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.31 | -0.79 | 0.01 | -0.11 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 370.00 | 47.60 | 50.40 | 49.00 | 57.64 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | -0.85 | 0.01 | -0.09 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 380.00 | 56.70 | 59.40 | 58.05 | 64.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.37 | -0.90 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 390.00 | 65.80 | 69.90 | 67.85 | 59.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 12/12/2025 | 12/26/2025 3:59:49 PM EST |
| 400.00 | 75.70 | 79.70 | 77.70 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 410.00 | 85.70 | 89.70 | 87.70 | % | 0.21 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 420.00 | 95.70 | 99.70 | 97.70 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 430.00 | 105.70 | 109.70 | 107.70 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 440.00 | 115.70 | 119.70 | 117.70 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 450.00 | 125.70 | 129.70 | 127.70 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 460.00 | 135.70 | 139.70 | 137.70 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 470.00 | 145.70 | 149.70 | 147.70 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 480.00 | 155.70 | 159.70 | 157.70 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 490.00 | 165.70 | 169.70 | 167.70 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 500.00 | 175.70 | 179.90 | 177.80 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |