Options Chain for EATON CORP PLC SHS (ETN) - $299.71 as of 5/5/2025 3:02:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 168.50 | 171.50 | 163.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 162.70 | 166.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 157.70 | 161.60 | 108.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 153.20 | 156.60 | 105.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 148.50 | 151.60 | 99.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 143.10 | 146.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 138.50 | 141.80 | 123.74 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 133.00 | 136.90 | 125.50 | 0.00 | 0.00% | 0 | 586 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 128.60 | 131.90 | 81.50 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 123.50 | 126.80 | 166.23 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 118.40 | 122.00 | 160.17 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 113.40 | 117.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 190.00 | 108.30 | 112.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 195.00 | 103.50 | 106.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 200.00 | 99.10 | 101.80 | 95.20 | 0.00 | 0.00% | 0 | 301 | 0.76 | 0.99 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 88.50 | 92.40 | 79.00 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 79.70 | 82.10 | 44.60 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.97 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 70.10 | 72.60 | 74.65 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.95 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 60.90 | 63.00 | 48.60 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.93 | 0.00 | -0.09 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 51.50 | 53.70 | 53.12 | 0.00 | 0.00% | 0 | 203 | 0.43 | 0.91 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 42.70 | 44.90 | 46.50 | 0.00 | 0.00% | 0 | 253 | 0.42 | 0.86 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 34.50 | 35.80 | 32.85 | 0.00 | 0.00% | 0 | 491 | 0.39 | 0.81 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 26.20 | 27.80 | 29.36 | 0.00 | 0.00% | 0 | 778 | 0.36 | 0.73 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 19.80 | 20.60 | 21.30 | +3.20 | +17.68% | 173 | 1,082 | 0.35 | 0.64 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 14.10 | 14.70 | 15.90 | +0.96 | +6.43% | 25 | 1,099 | 0.34 | 0.53 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 9.40 | 9.90 | 10.20 | -0.30 | -2.86% | 17 | 2,872 | 0.32 | 0.41 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 5.90 | 6.40 | 6.55 | +0.40 | +6.51% | 23 | 2,437 | 0.32 | 0.30 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 3.50 | 3.90 | 4.00 | -0.70 | -14.90% | 11 | 684 | 0.31 | 0.21 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 2.00 | 2.25 | 2.25 | 0.00 | 0.00% | 13 | 429 | 0.30 | 0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.35 | 1.35 | 1.20 | -0.30 | -20.00% | 1 | 1,047 | 0.31 | 0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 0.35 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1,870 | 0.32 | 0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 0.15 | 0.90 | 0.52 | 0.00 | 0.00% | 0 | 101 | 0.31 | 0.04 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 0.10 | 0.90 | 0.34 | -0.11 | -24.45% | 2 | 1,005 | 0.34 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.55 | 0.37 | 0.00 | 0.00% | 0 | 527 | 0.47 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 472 | 0.36 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 260 | 0.47 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 314 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 114 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 146 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 209 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 61 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.75 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,020 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 1.77 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.80 | 4.06 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.00 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.02 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 208 | 0.71 | 0.00 | 0.00 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.85 | 1.82 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.00 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 0.20 | 0.60 | 0.37 | -0.13 | -26.00% | 4 | 124 | 0.50 | -0.02 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 0.35 | 0.85 | 0.60 | -0.02 | -3.23% | 6 | 712 | 0.48 | -0.03 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.55 | 1.05 | 0.85 | +0.05 | +6.25% | 5 | 802 | 0.45 | -0.05 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 1.20 | 1.85 | 1.37 | +0.13 | +10.49% | 12 | 894 | 0.45 | -0.07 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 1.85 | 2.10 | 2.13 | +0.40 | +23.13% | 11 | 2,315 | 0.41 | -0.09 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 2.90 | 3.20 | 2.85 | +0.10 | +3.64% | 30 | 1,426 | 0.39 | -0.14 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 270.00 | 4.60 | 4.80 | 4.60 | +0.45 | +10.85% | 20 | 1,055 | 0.38 | -0.19 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 280.00 | 6.70 | 7.10 | 6.60 | +0.51 | +8.38% | 15 | 1,890 | 0.36 | -0.27 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 290.00 | 9.80 | 10.20 | 9.26 | -0.74 | -7.40% | 6 | 576 | 0.35 | -0.36 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 300.00 | 13.90 | 14.30 | 13.10 | +0.50 | +3.97% | 27 | 343 | 0.33 | -0.47 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 310.00 | 19.10 | 20.70 | 19.84 | 0.00 | 0.00% | 0 | 255 | 0.32 | -0.59 | 0.01 | -0.16 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 24.50 | 26.60 | 25.30 | 0.00 | 0.00% | 0 | 242 | 0.30 | -0.70 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 330.00 | 32.00 | 34.90 | 48.00 | 0.00 | 0.00% | 0 | 747 | 0.29 | -0.79 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 340.00 | 40.30 | 42.80 | 44.20 | 0.00 | 0.00% | 0 | 106 | 0.27 | -0.86 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 50.00 | 52.90 | 77.10 | 0.00 | 0.00% | 0 | 102 | 0.37 | -0.91 | 0.01 | -0.06 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 59.30 | 62.30 | 106.00 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.95 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 370.00 | 69.80 | 72.30 | 71.20 | -9.60 | -11.89% | 10 | 77 | 0.46 | -0.96 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 380.00 | 79.30 | 83.00 | 81.20 | -12.55 | -13.39% | 10 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 390.00 | 89.30 | 93.00 | 141.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 99.30 | 103.00 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 109.40 | 113.00 | 92.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 119.30 | 122.60 | 76.91 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 129.50 | 132.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 440.00 | 139.30 | 142.50 | 70.90 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 149.30 | 153.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 159.30 | 163.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 470.00 | 169.30 | 173.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 480.00 | 179.30 | 182.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 490.00 | 189.30 | 193.00 | 162.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 199.40 | 202.50 | 173.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 219.60 | 223.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 239.30 | 242.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |