Options Chain for EATON CORP PLC SHS (ETN) - $328.58 as of 5/28/2025 6:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 164.40 | 168.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 165.00 | 159.40 | 162.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 170.00 | 154.40 | 158.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 175.00 | 149.40 | 153.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 180.00 | 144.50 | 148.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 185.00 | 139.60 | 143.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 190.00 | 134.50 | 138.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 195.00 | 129.60 | 133.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 200.00 | 124.50 | 128.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 119.60 | 123.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 114.50 | 118.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 109.70 | 113.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 105.00 | 108.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 99.80 | 103.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 230.00 | 94.90 | 98.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 235.00 | 90.00 | 94.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 240.00 | 85.00 | 88.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 80.10 | 83.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 250.00 | 75.20 | 79.10 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 255.00 | 70.40 | 74.30 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.09 | 5/28/2025 4:00:03 PM EST | |||
| 260.00 | 65.40 | 69.00 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.10 | 5/28/2025 4:00:03 PM EST | |||
| 265.00 | 60.60 | 64.60 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.11 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 56.00 | 59.30 | % | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 275.00 | 50.90 | 54.50 | % | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 280.00 | 46.20 | 49.70 | % | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.16 | 5/28/2025 4:00:03 PM EST | |||
| 285.00 | 41.70 | 45.10 | % | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 37.70 | 40.60 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 295.00 | 33.30 | 36.30 | % | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.16 | 5/28/2025 4:00:03 PM EST | |||
| 300.00 | 28.80 | 31.80 | % | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.17 | 5/28/2025 4:00:03 PM EST | |||
| 305.00 | 24.30 | 27.40 | % | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.17 | 5/28/2025 4:00:03 PM EST | |||
| 310.00 | 20.50 | 24.10 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.74 | 0.01 | -0.18 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 315.00 | 17.80 | 20.30 | 17.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.68 | 0.01 | -0.18 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 320.00 | 14.50 | 17.10 | % | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.18 | 5/28/2025 4:00:03 PM EST | |||
| 325.00 | 11.90 | 13.10 | 13.51 | % | 1 | 0 | 0.27 | 0.55 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 330.00 | 8.90 | 10.70 | % | 0 | 0 | 0.27 | 0.48 | 0.01 | -0.18 | 5/28/2025 4:00:03 PM EST | |||
| 335.00 | 6.80 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.41 | 0.01 | -0.17 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 340.00 | 5.00 | 7.40 | % | 0 | 0 | 0.27 | 0.34 | 0.01 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 345.00 | 3.10 | 6.10 | % | 0 | 0 | 0.27 | 0.27 | 0.01 | -0.13 | 5/28/2025 4:00:03 PM EST | |||
| 350.00 | 2.10 | 3.30 | % | 0 | 0 | 0.24 | 0.21 | 0.01 | -0.11 | 5/28/2025 4:00:03 PM EST | |||
| 355.00 | 1.45 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.17 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 360.00 | 0.10 | 1.90 | % | 0 | 0 | 0.21 | 0.13 | 0.01 | -0.08 | 5/28/2025 4:00:03 PM EST | |||
| 365.00 | 0.35 | 3.10 | % | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.06 | 5/28/2025 4:00:03 PM EST | |||
| 370.00 | 0.20 | 2.30 | % | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 375.00 | 0.10 | 2.05 | % | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 380.00 | 0.05 | 2.50 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 2.40 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.35 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.30 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 405.00 | 0.00 | 1.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.60 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 255.00 | 0.15 | 2.65 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.09 | 5/28/2025 4:00:03 PM EST | |||
| 260.00 | 0.20 | 2.70 | % | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.10 | 5/28/2025 4:00:03 PM EST | |||
| 265.00 | 0.25 | 2.80 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.11 | 5/28/2025 4:00:03 PM EST | |||
| 270.00 | 0.30 | 2.95 | % | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 275.00 | 0.40 | 3.10 | % | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.12 | 5/28/2025 4:00:03 PM EST | |||
| 280.00 | 0.50 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.11 | 0.00 | -0.16 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 285.00 | 0.25 | 3.60 | % | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 290.00 | 1.50 | 3.70 | % | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.15 | 5/28/2025 4:00:03 PM EST | |||
| 295.00 | 1.90 | 3.60 | 2.64 | -1.96 | -42.61% | 11 | 1 | 0.33 | -0.15 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 300.00 | 2.80 | 4.00 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.18 | 0.01 | -0.17 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 305.00 | 2.75 | 5.20 | % | 0 | 0 | 0.30 | -0.22 | 0.01 | -0.17 | 5/28/2025 4:00:03 PM EST | |||
| 310.00 | 5.00 | 6.50 | 5.37 | % | 11 | 0 | 0.32 | -0.26 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 315.00 | 6.20 | 7.40 | 6.35 | % | 3 | 0 | 0.30 | -0.32 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 320.00 | 7.90 | 9.90 | % | 0 | 0 | 0.30 | -0.38 | 0.01 | -0.18 | 5/28/2025 4:00:03 PM EST | |||
| 325.00 | 10.00 | 11.40 | 9.45 | % | 3 | 0 | 0.29 | -0.45 | 0.01 | -0.18 | 5/28/2025 | 5/28/2025 4:00:03 PM EST | |
| 330.00 | 12.40 | 13.60 | % | 0 | 0 | 0.28 | -0.52 | 0.01 | -0.18 | 5/28/2025 4:00:03 PM EST | |||
| 335.00 | 15.00 | 17.40 | % | 0 | 0 | 0.29 | -0.59 | 0.01 | -0.17 | 5/28/2025 4:00:03 PM EST | |||
| 340.00 | 18.30 | 20.20 | 17.35 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.66 | 0.01 | -0.15 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 345.00 | 20.90 | 24.50 | % | 0 | 0 | 0.27 | -0.73 | 0.01 | -0.13 | 5/28/2025 4:00:03 PM EST | |||
| 350.00 | 24.70 | 28.00 | % | 0 | 0 | 0.32 | -0.79 | 0.01 | -0.11 | 5/28/2025 4:00:03 PM EST | |||
| 355.00 | 28.90 | 32.20 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.10 | 5/28/2025 4:00:03 PM EST | |||
| 360.00 | 33.40 | 36.90 | % | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.08 | 5/28/2025 4:00:03 PM EST | |||
| 365.00 | 38.10 | 41.70 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.06 | 5/28/2025 4:00:03 PM EST | |||
| 370.00 | 42.60 | 46.40 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.05 | 5/28/2025 4:00:03 PM EST | |||
| 375.00 | 47.40 | 51.60 | % | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 380.00 | 52.40 | 56.40 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 385.00 | 57.40 | 61.40 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 390.00 | 62.50 | 66.40 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 395.00 | 67.40 | 71.40 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 400.00 | 72.40 | 76.40 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 405.00 | 77.40 | 81.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST |