Options Chain for EATON CORP PLC SHS (ETN) - $319.50 as of 6/2/2025 7:54:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 155.00 | 158.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 150.00 | 153.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 144.80 | 148.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 140.10 | 143.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 135.10 | 138.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 130.20 | 133.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 125.20 | 128.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 120.30 | 123.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 205.00 | 115.30 | 118.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 210.00 | 110.40 | 113.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 215.00 | 105.40 | 108.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 100.40 | 103.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 225.00 | 95.60 | 98.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 90.60 | 93.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 235.00 | 85.70 | 89.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 80.70 | 84.00 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 245.00 | 75.90 | 79.10 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 250.00 | 71.00 | 74.20 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 255.00 | 65.40 | 69.50 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 260.00 | 60.30 | 64.50 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 265.00 | 56.50 | 59.60 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 270.00 | 51.00 | 55.00 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 275.00 | 47.00 | 50.30 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 280.00 | 42.40 | 45.70 | % | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.10 | 5/30/2025 3:59:51 PM EST | |||
| 285.00 | 38.00 | 41.30 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.11 | 5/30/2025 3:59:51 PM EST | |||
| 290.00 | 33.70 | 37.00 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.12 | 5/30/2025 3:59:51 PM EST | |||
| 295.00 | 29.40 | 32.60 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.13 | 5/30/2025 3:59:51 PM EST | |||
| 300.00 | 25.30 | 28.90 | % | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.14 | 5/30/2025 3:59:51 PM EST | |||
| 305.00 | 21.20 | 24.80 | % | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.15 | 5/30/2025 3:59:51 PM EST | |||
| 310.00 | 17.80 | 21.10 | % | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 315.00 | 15.70 | 17.90 | 15.17 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.60 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 320.00 | 12.70 | 15.10 | % | 0 | 0 | 0.30 | 0.54 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 325.00 | 10.00 | 11.70 | 11.18 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.47 | 0.01 | -0.16 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 330.00 | 7.70 | 10.30 | % | 0 | 0 | 0.29 | 0.40 | 0.01 | -0.15 | 5/30/2025 3:59:51 PM EST | |||
| 335.00 | 5.80 | 8.30 | % | 0 | 0 | 0.29 | 0.34 | 0.01 | -0.13 | 5/30/2025 3:59:51 PM EST | |||
| 340.00 | 4.30 | 6.60 | 3.51 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.27 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 345.00 | 2.45 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.21 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 350.00 | 2.20 | 4.00 | % | 0 | 0 | 0.27 | 0.16 | 0.01 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 355.00 | 1.50 | 3.90 | % | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 360.00 | 0.70 | 3.50 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.08 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 365.00 | 0.05 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.80 | % | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.60 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.50 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.40 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 2.25 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 405.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.55 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.60 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.70 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.00 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.85 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 260.00 | 0.10 | 1.95 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 265.00 | 0.10 | 3.10 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 270.00 | 0.20 | 2.65 | % | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 275.00 | 0.25 | 3.60 | % | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 280.00 | 0.70 | 2.95 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.10 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 285.00 | 1.80 | 4.40 | % | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.11 | 5/30/2025 3:59:51 PM EST | |||
| 290.00 | 1.80 | 3.90 | % | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.12 | 5/30/2025 3:59:51 PM EST | |||
| 295.00 | 2.80 | 5.90 | % | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.13 | 5/30/2025 3:59:51 PM EST | |||
| 300.00 | 4.00 | 6.10 | % | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.14 | 5/30/2025 3:59:51 PM EST | |||
| 305.00 | 4.60 | 7.40 | % | 0 | 0 | 0.30 | -0.29 | 0.01 | -0.15 | 5/30/2025 3:59:51 PM EST | |||
| 310.00 | 6.70 | 9.00 | % | 0 | 0 | 0.30 | -0.34 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 315.00 | 8.30 | 10.80 | % | 0 | 0 | 0.29 | -0.40 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 320.00 | 10.30 | 12.90 | % | 0 | 0 | 0.28 | -0.46 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 325.00 | 12.80 | 15.20 | % | 0 | 0 | 0.28 | -0.53 | 0.01 | -0.16 | 5/30/2025 3:59:51 PM EST | |||
| 330.00 | 15.60 | 17.90 | % | 0 | 0 | 0.27 | -0.60 | 0.01 | -0.15 | 5/30/2025 3:59:51 PM EST | |||
| 335.00 | 18.50 | 20.80 | % | 0 | 0 | 0.26 | -0.66 | 0.01 | -0.13 | 5/30/2025 3:59:51 PM EST | |||
| 340.00 | 21.40 | 24.30 | % | 0 | 0 | 0.24 | -0.73 | 0.01 | -0.12 | 5/30/2025 3:59:51 PM EST | |||
| 345.00 | 25.00 | 28.40 | % | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.10 | 5/30/2025 3:59:51 PM EST | |||
| 350.00 | 29.10 | 32.60 | % | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 355.00 | 33.50 | 37.00 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 360.00 | 38.20 | 41.50 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 365.00 | 42.80 | 46.90 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 370.00 | 47.70 | 52.00 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 375.00 | 52.60 | 56.90 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 380.00 | 57.60 | 61.90 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 385.00 | 62.60 | 66.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 390.00 | 67.60 | 71.90 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 395.00 | 72.50 | 77.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 400.00 | 77.60 | 81.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 405.00 | 82.60 | 85.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |