Options Chain for EATON CORP PLC SHS (ETN) - $320.57 as of 5/27/2025 4:11:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 171.40 | 175.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 160.00 | 166.40 | 170.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 165.00 | 161.40 | 165.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 170.00 | 156.50 | 160.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 151.40 | 155.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 180.00 | 146.50 | 150.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 185.00 | 141.50 | 145.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 190.00 | 136.40 | 140.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 195.00 | 131.50 | 135.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 200.00 | 126.50 | 130.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 205.00 | 121.50 | 125.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 210.00 | 116.50 | 120.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 215.00 | 111.60 | 115.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 220.00 | 106.60 | 110.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 225.00 | 101.50 | 105.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 230.00 | 96.60 | 100.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 235.00 | 91.70 | 95.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 240.00 | 86.70 | 90.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 245.00 | 81.60 | 85.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 250.00 | 76.70 | 80.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 255.00 | 71.80 | 75.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 260.00 | 66.70 | 70.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 265.00 | 61.80 | 65.80 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 270.00 | 56.80 | 60.90 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 275.00 | 52.00 | 55.90 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.10 | 5/27/2025 3:59:52 PM EST | |||
| 280.00 | 47.10 | 51.00 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.12 | 5/27/2025 3:59:52 PM EST | |||
| 285.00 | 42.30 | 46.10 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.12 | 5/27/2025 3:59:52 PM EST | |||
| 290.00 | 37.40 | 41.10 | 34.30 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.15 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 295.00 | 32.50 | 36.40 | % | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.17 | 5/27/2025 3:59:52 PM EST | |||
| 297.50 | 30.30 | 33.80 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.19 | 5/27/2025 3:59:52 PM EST | |||
| 300.00 | 28.70 | 31.20 | 30.22 | +7.11 | +30.77% | 1 | 3 | 0.43 | 0.87 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 305.00 | 23.40 | 26.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.21 | 5/2/2025 | 5/27/2025 3:59:52 PM EST |
| 307.50 | 22.20 | 23.80 | % | 0 | 0 | 0.31 | 0.82 | 0.01 | -0.23 | 5/27/2025 3:59:52 PM EST | |||
| 310.00 | 20.30 | 23.20 | 21.12 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.80 | 0.01 | -0.23 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 312.50 | 17.40 | 21.00 | % | 0 | 0 | 0.31 | 0.77 | 0.01 | -0.24 | 5/27/2025 3:59:52 PM EST | |||
| 315.00 | 16.40 | 17.80 | 16.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.74 | 0.01 | -0.25 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 317.50 | 14.60 | 16.40 | % | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.25 | 5/27/2025 3:59:52 PM EST | |||
| 320.00 | 12.80 | 14.00 | % | 0 | 0 | 0.30 | 0.67 | 0.02 | -0.26 | 5/27/2025 3:59:52 PM EST | |||
| 322.50 | 11.20 | 12.90 | % | 0 | 0 | 0.31 | 0.63 | 0.02 | -0.26 | 5/27/2025 3:59:52 PM EST | |||
| 325.00 | 9.90 | 10.90 | 10.20 | +2.18 | +27.19% | 3 | 6 | 0.29 | 0.58 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 327.50 | 8.40 | 9.40 | 9.10 | % | 6 | 0 | 0.29 | 0.54 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 330.00 | 7.20 | 7.70 | 7.70 | +2.80 | +57.15% | 7 | 31 | 0.28 | 0.49 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 332.50 | 6.00 | 6.50 | % | 0 | 0 | 0.28 | 0.44 | 0.02 | -0.25 | 5/27/2025 3:59:52 PM EST | |||
| 335.00 | 5.00 | 5.40 | 3.40 | 0.00 | 0.00% | 0 | 108 | 0.28 | 0.39 | 0.02 | -0.24 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 337.50 | 4.10 | 4.70 | 3.38 | % | 1 | 0 | 0.28 | 0.34 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 340.00 | 3.30 | 3.60 | 3.50 | +1.20 | +52.18% | 18 | 7 | 0.27 | 0.29 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 342.50 | 1.85 | 3.00 | 2.65 | % | 1 | 0 | 0.25 | 0.25 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 345.00 | 1.95 | 2.30 | 0.10 | -1.59 | -94.09% | 5 | 14 | 0.26 | 0.21 | 0.02 | -0.17 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 350.00 | 1.15 | 1.65 | 1.52 | 0.00 | 0.00% | 0 | 44 | 0.27 | 0.15 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 355.00 | 0.65 | 1.10 | 0.50 | -1.10 | -68.75% | 4 | 10 | 0.27 | 0.10 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 360.00 | 0.35 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.07 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 365.00 | 0.10 | 1.80 | % | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 370.00 | 0.05 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 1.45 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.01 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 1.60 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 405.00 | 0.00 | 1.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 245.00 | 0.00 | 1.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 255.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.40 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/27/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 5/27/2025 3:59:52 PM EST | |||
| 270.00 | 0.05 | 1.50 | % | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 275.00 | 0.10 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 280.00 | 0.10 | 1.60 | 0.51 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.04 | 0.00 | -0.12 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 285.00 | 0.15 | 2.50 | % | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.12 | 5/27/2025 3:59:52 PM EST | |||
| 290.00 | 0.40 | 1.90 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.07 | 0.00 | -0.15 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 295.00 | 0.75 | 1.45 | 2.53 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.10 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 297.50 | 0.90 | 1.15 | % | 0 | 0 | 0.35 | -0.11 | 0.01 | -0.19 | 5/27/2025 3:59:52 PM EST | |||
| 300.00 | 1.05 | 1.35 | 3.22 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.13 | 0.01 | -0.20 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 305.00 | 1.55 | 2.20 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.16 | 0.01 | -0.21 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 307.50 | 1.70 | 2.15 | % | 0 | 0 | 0.32 | -0.18 | 0.01 | -0.23 | 5/27/2025 3:59:52 PM EST | |||
| 310.00 | 2.25 | 3.50 | 3.00 | -2.80 | -48.28% | 1 | 26 | 0.34 | -0.20 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 312.50 | 2.55 | 3.10 | 3.30 | % | 2 | 0 | 0.31 | -0.23 | 0.01 | -0.24 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 315.00 | 3.20 | 3.60 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.26 | 0.01 | -0.25 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 317.50 | 3.70 | 5.20 | % | 0 | 0 | 0.32 | -0.29 | 0.02 | -0.25 | 5/27/2025 3:59:52 PM EST | |||
| 320.00 | 4.50 | 4.90 | 4.60 | -0.50 | -9.81% | 4 | 11 | 0.30 | -0.33 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 322.50 | 5.30 | 5.70 | 5.50 | % | 1 | 0 | 0.29 | -0.37 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 325.00 | 4.50 | 6.70 | 6.30 | % | 3 | 0 | 0.29 | -0.42 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 327.50 | 7.20 | 7.70 | 7.20 | % | 4 | 0 | 0.29 | -0.46 | 0.02 | -0.26 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 330.00 | 8.40 | 9.00 | % | 0 | 0 | 0.29 | -0.51 | 0.02 | -0.26 | 5/27/2025 3:59:52 PM EST | |||
| 332.50 | 9.70 | 10.30 | % | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.25 | 5/27/2025 3:59:52 PM EST | |||
| 335.00 | 10.70 | 11.80 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.61 | 0.02 | -0.24 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 337.50 | 11.80 | 14.30 | % | 0 | 0 | 0.27 | -0.66 | 0.02 | -0.22 | 5/27/2025 3:59:52 PM EST | |||
| 340.00 | 13.50 | 15.30 | % | 0 | 0 | 0.25 | -0.71 | 0.02 | -0.21 | 5/27/2025 3:59:52 PM EST | |||
| 342.50 | 15.30 | 17.80 | % | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.19 | 5/27/2025 3:59:52 PM EST | |||
| 345.00 | 17.20 | 20.50 | % | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.17 | 5/27/2025 3:59:52 PM EST | |||
| 350.00 | 20.80 | 23.50 | % | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.14 | 5/27/2025 3:59:52 PM EST | |||
| 355.00 | 25.50 | 28.70 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.11 | 5/27/2025 3:59:52 PM EST | |||
| 360.00 | 30.10 | 33.10 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.08 | 5/27/2025 3:59:52 PM EST | |||
| 365.00 | 34.90 | 39.00 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 5/27/2025 3:59:52 PM EST | |||
| 370.00 | 40.10 | 43.80 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 5/27/2025 3:59:52 PM EST | |||
| 375.00 | 44.80 | 49.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 380.00 | 49.80 | 53.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 385.00 | 54.80 | 58.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 390.00 | 60.00 | 63.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 395.00 | 65.00 | 69.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 400.00 | 70.10 | 73.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 405.00 | 74.90 | 79.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |