Options Chain for EATON CORP PLC SHS (ETN) - $307.04 as of 5/9/2025 3:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 154.10 | 158.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 148.90 | 153.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 144.00 | 148.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 139.20 | 143.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 134.20 | 138.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 129.30 | 133.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 124.20 | 128.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 119.30 | 123.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 114.40 | 118.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 109.50 | 113.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 104.30 | 108.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 99.50 | 103.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 94.60 | 98.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 89.50 | 93.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 84.90 | 88.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 79.70 | 84.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 74.90 | 79.10 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 70.10 | 74.20 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 65.20 | 69.40 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 60.90 | 64.50 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 56.10 | 59.70 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 51.40 | 55.10 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 46.90 | 50.50 | % | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 42.50 | 46.10 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 38.10 | 41.80 | % | 0 | 0 | 0.36 | 0.86 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 33.90 | 37.60 | % | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 285.00 | 29.90 | 33.40 | % | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 25.80 | 29.80 | % | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 22.40 | 25.60 | % | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 300.00 | 18.80 | 22.50 | % | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 305.00 | 16.90 | 19.20 | % | 0 | 0 | 0.33 | 0.60 | 0.01 | -0.16 | 5/9/2025 3:59:53 PM EST | |||
| 310.00 | 14.10 | 16.80 | 14.97 | +0.38 | +2.61% | 1 | 3 | 0.32 | 0.54 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 315.00 | 11.30 | 13.90 | 12.04 | % | 1 | 0 | 0.31 | 0.48 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 320.00 | 9.10 | 11.80 | % | 0 | 0 | 0.31 | 0.42 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 325.00 | 6.00 | 10.00 | % | 0 | 0 | 0.30 | 0.37 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 330.00 | 5.30 | 7.70 | % | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 335.00 | 4.30 | 6.30 | % | 0 | 0 | 0.29 | 0.26 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 340.00 | 3.30 | 5.50 | 4.00 | % | 2 | 0 | 0.30 | 0.21 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 345.00 | 0.85 | 4.30 | % | 0 | 0 | 0.26 | 0.16 | 0.01 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 350.00 | 0.10 | 3.90 | 2.25 | % | 2 | 0 | 0.26 | 0.13 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 355.00 | 0.00 | 3.60 | % | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.20 | % | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 2.75 | % | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.60 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 2.45 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 2.40 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 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 | 2.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.70 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.95 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 0.85 | 2.00 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.20 | % | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 1.30 | 2.70 | % | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 0.05 | 4.00 | % | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 2.15 | 4.50 | % | 0 | 0 | 0.38 | -0.11 | 0.00 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 1.05 | 4.70 | % | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 2.00 | 6.00 | % | 0 | 0 | 0.33 | -0.18 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 285.00 | 2.90 | 6.50 | % | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 4.20 | 7.70 | % | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 6.40 | 9.50 | % | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 300.00 | 7.10 | 11.00 | % | 0 | 0 | 0.31 | -0.35 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 305.00 | 10.00 | 12.90 | % | 0 | 0 | 0.32 | -0.40 | 0.01 | -0.16 | 5/9/2025 3:59:53 PM EST | |||
| 310.00 | 12.40 | 14.50 | % | 0 | 0 | 0.31 | -0.46 | 0.01 | -0.16 | 5/9/2025 3:59:53 PM EST | |||
| 315.00 | 13.50 | 17.40 | % | 0 | 0 | 0.31 | -0.52 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 320.00 | 16.90 | 20.00 | % | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.15 | 5/9/2025 3:59:53 PM EST | |||
| 325.00 | 19.20 | 23.00 | % | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.14 | 5/9/2025 3:59:53 PM EST | |||
| 330.00 | 22.60 | 26.50 | 28.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.69 | 0.01 | -0.13 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 335.00 | 26.30 | 29.90 | % | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 340.00 | 30.30 | 34.00 | % | 0 | 0 | 0.27 | -0.79 | 0.01 | -0.10 | 5/9/2025 3:59:53 PM EST | |||
| 345.00 | 34.50 | 38.20 | % | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 350.00 | 38.90 | 42.60 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 355.00 | 43.50 | 47.10 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 360.00 | 48.10 | 52.20 | % | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 365.00 | 52.90 | 57.20 | % | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 370.00 | 57.90 | 62.00 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 375.00 | 63.00 | 67.00 | % | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 380.00 | 68.00 | 72.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 385.00 | 72.90 | 77.20 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 390.00 | 77.90 | 82.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 395.00 | 82.90 | 87.20 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 400.00 | 87.90 | 92.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 405.00 | 92.90 | 97.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |