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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 202.10 | 206.10 | 159.60 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 130.00 | 197.10 | 201.20 | 128.86 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:59 PM EST |
| 135.00 | 192.20 | 196.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 140.00 | 187.20 | 191.10 | 109.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 182.20 | 186.20 | 141.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:59 PM EST |
| 150.00 | 177.20 | 181.20 | 100.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 155.00 | 172.40 | 176.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 160.00 | 167.30 | 171.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 165.00 | 162.30 | 166.40 | 87.00 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 157.40 | 161.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 175.00 | 152.40 | 156.50 | 143.60 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 147.60 | 151.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 185.00 | 142.60 | 146.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 190.00 | 137.60 | 141.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 195.00 | 132.70 | 136.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 200.00 | 127.80 | 131.80 | 73.00 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.03 | 4/3/2025 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 117.80 | 121.60 | 109.70 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.03 | 2/3/2025 | 5/27/2025 2:58:59 PM EST |
| 220.00 | 108.60 | 111.70 | 76.30 | 0.00 | 0.00% | 0 | 73 | 0.74 | 0.99 | 0.00 | -0.04 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 230.00 | 99.00 | 102.10 | 94.60 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.98 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 240.00 | 88.80 | 92.40 | 84.72 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.97 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 250.00 | 79.00 | 82.50 | 56.15 | 0.00 | 0.00% | 0 | 82 | 0.57 | 0.96 | 0.00 | -0.07 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 260.00 | 69.80 | 72.90 | 73.45 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.95 | 0.00 | -0.08 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 270.00 | 60.70 | 62.80 | 29.90 | 0.00 | 0.00% | 0 | 43 | 0.40 | 0.91 | 0.00 | -0.10 | 4/28/2025 | 5/27/2025 2:58:59 PM EST |
| 280.00 | 51.80 | 53.10 | 45.05 | 0.00 | 0.00% | 0 | 106 | 0.38 | 0.89 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 290.00 | 42.80 | 43.40 | 41.80 | 0.00 | 0.00% | 0 | 103 | 0.34 | 0.85 | 0.01 | -0.12 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 300.00 | 34.50 | 35.20 | 29.36 | 0.00 | 0.00% | 0 | 429 | 0.33 | 0.80 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 310.00 | 26.60 | 27.60 | 23.05 | 0.00 | 0.00% | 0 | 483 | 0.31 | 0.73 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 320.00 | 19.90 | 20.30 | 20.47 | +2.87 | +16.31% | 17 | 1,357 | 0.30 | 0.64 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 330.00 | 14.10 | 14.50 | 14.60 | +3.20 | +28.07% | 10 | 825 | 0.28 | 0.53 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 340.00 | 9.50 | 9.80 | 10.10 | +2.10 | +26.25% | 28 | 432 | 0.27 | 0.41 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 350.00 | 6.10 | 6.40 | 6.40 | +1.15 | +21.91% | 1 | 298 | 0.27 | 0.30 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 360.00 | 3.60 | 3.90 | 3.90 | +0.75 | +23.81% | 31 | 1,024 | 0.26 | 0.21 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 370.00 | 2.05 | 2.20 | 2.20 | +0.44 | +25.00% | 73 | 742 | 0.26 | 0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 380.00 | 1.10 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 640 | 0.26 | 0.08 | 0.00 | -0.05 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 390.00 | 0.00 | 1.95 | 0.53 | 0.00 | 0.00% | 0 | 372 | 0.33 | 0.05 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 400.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.04 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 410.00 | 0.05 | 0.75 | 2.41 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 5/27/2025 2:58:59 PM EST |
| 420.00 | 0.05 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 5/27/2025 2:58:59 PM EST |
| 430.00 | 0.00 | 0.75 | 8.30 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:59 PM EST |
| 440.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 450.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:59 PM EST |
| 460.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:59 PM EST |
| 470.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:59 PM EST |
| 480.00 | 0.00 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:59 PM EST |
| 490.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 2:58:59 PM EST |
| 540.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/27/2025 2:58:59 PM EST |
| 560.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 3.43 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 179 | 0.49 | -0.01 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 230.00 | 0.15 | 0.85 | 1.26 | 0.00 | 0.00% | 0 | 56 | 0.48 | -0.02 | 0.00 | -0.05 | 5/8/2025 | 5/27/2025 2:58:59 PM EST |
| 240.00 | 0.30 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 184 | 0.45 | -0.03 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 250.00 | 0.60 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 66 | 0.43 | -0.04 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 260.00 | 0.70 | 2.55 | 0.70 | 0.00 | 0.00% | 0 | 277 | 0.43 | -0.05 | 0.00 | -0.08 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 270.00 | 1.20 | 1.60 | 2.55 | 0.00 | 0.00% | 0 | 123 | 0.37 | -0.09 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 280.00 | 1.90 | 2.10 | 2.24 | -1.27 | -36.19% | 16 | 823 | 0.35 | -0.11 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 290.00 | 2.85 | 3.20 | 3.10 | -1.60 | -34.05% | 15 | 212 | 0.33 | -0.15 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 300.00 | 4.40 | 4.70 | 4.53 | -3.07 | -40.40% | 6 | 183 | 0.32 | -0.20 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 310.00 | 6.60 | 6.90 | 6.90 | -3.40 | -33.01% | 5 | 292 | 0.31 | -0.27 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 320.00 | 9.70 | 10.10 | 9.90 | -5.20 | -34.44% | 25 | 264 | 0.30 | -0.36 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 330.00 | 14.00 | 14.30 | 14.10 | -3.90 | -21.67% | 49 | 156 | 0.29 | -0.47 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 340.00 | 19.20 | 19.70 | 24.20 | 0.00 | 0.00% | 0 | 104 | 0.28 | -0.59 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 350.00 | 24.80 | 26.40 | 31.60 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.70 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 360.00 | 31.60 | 34.10 | 33.30 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.79 | 0.01 | -0.10 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 370.00 | 41.30 | 42.80 | 47.36 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.07 | 1/31/2025 | 5/27/2025 2:58:59 PM EST |
| 380.00 | 49.90 | 53.50 | 68.90 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.92 | 0.00 | -0.05 | 1/27/2025 | 5/27/2025 2:58:59 PM EST |
| 390.00 | 59.80 | 63.40 | 60.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 12/27/2024 | 5/27/2025 2:58:59 PM EST |
| 400.00 | 69.70 | 73.70 | 86.75 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 1/27/2025 | 5/27/2025 2:58:59 PM EST |
| 410.00 | 79.80 | 83.70 | 130.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 4/14/2025 | 5/27/2025 2:58:59 PM EST |
| 420.00 | 89.70 | 93.70 | 80.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/14/2025 | 5/27/2025 2:58:59 PM EST |
| 430.00 | 99.70 | 103.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 440.00 | 109.70 | 113.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 450.00 | 119.70 | 123.70 | 80.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:59 PM EST |
| 460.00 | 129.70 | 133.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 470.00 | 139.70 | 143.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 480.00 | 149.70 | 153.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 490.00 | 159.70 | 163.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 500.00 | 169.70 | 173.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 510.00 | 179.70 | 183.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 520.00 | 189.70 | 193.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 540.00 | 209.70 | 213.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 560.00 | 229.70 | 233.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |