Options Chain for EATON CORP PLC SHS (ETN) - $380.99 as of 7/18/2025 4:11:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 182.70 | 185.70 | 184.20 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 200.00 | 177.70 | 180.70 | 179.20 | % | 0.90 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 210.00 | 167.40 | 170.50 | 168.95 | % | 0.80 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 220.00 | 157.70 | 160.50 | 159.10 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 230.00 | 147.80 | 151.10 | 149.45 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 240.00 | 137.80 | 140.60 | 139.20 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 250.00 | 128.00 | 130.80 | 129.40 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 260.00 | 117.90 | 120.70 | 119.30 | 94.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:02 PM EST |
| 270.00 | 108.00 | 110.80 | 109.40 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 280.00 | 98.00 | 100.80 | 99.40 | 64.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 7/18/2025 4:00:02 PM EST |
| 290.00 | 87.90 | 90.90 | 89.40 | 77.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.16 | 0.99 | 0.00 | -0.02 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 300.00 | 78.30 | 80.80 | 79.55 | 67.11 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.39 | 0.98 | 0.00 | -0.04 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 310.00 | 68.50 | 71.10 | 69.80 | 73.53 | % | 0.23 | 1 | 0 | 0.33 | 0.97 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 320.00 | 59.00 | 61.20 | 60.10 | 60.55 | +1.75 | +2.98% | 0.19 | 2 | 13 | 0.38 | 0.95 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 330.00 | 49.30 | 51.90 | 50.60 | 51.45 | +12.95 | +33.64% | 0.15 | 4 | 28 | 0.36 | 0.92 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 340.00 | 40.40 | 42.50 | 41.45 | 42.14 | +12.44 | +41.89% | 0.12 | 3 | 58 | 0.35 | 0.87 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 350.00 | 31.90 | 34.00 | 32.95 | 35.10 | -0.40 | -1.13% | 0.09 | 2 | 839 | 0.34 | 0.81 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 360.00 | 24.30 | 26.20 | 25.25 | 25.68 | -0.02 | -0.08% | 0.07 | 12 | 307 | 0.33 | 0.73 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 370.00 | 17.90 | 18.70 | 18.30 | 18.48 | -1.87 | -9.19% | 0.05 | 1,226 | 1,365 | 0.32 | 0.62 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 380.00 | 12.20 | 12.90 | 12.55 | 13.10 | -1.15 | -8.07% | 0.03 | 342 | 387 | 0.31 | 0.51 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 390.00 | 7.80 | 8.20 | 8.00 | 8.10 | -1.81 | -18.27% | 0.02 | 1,176 | 108 | 0.30 | 0.38 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 400.00 | 4.50 | 5.00 | 4.75 | 4.80 | -1.12 | -18.92% | 0.01 | 46 | 527 | 0.29 | 0.26 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 410.00 | 2.40 | 2.80 | 2.60 | 2.90 | -0.58 | -16.67% | 0.01 | 2 | 9 | 0.28 | 0.17 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 420.00 | 0.90 | 1.95 | 1.43 | 1.60 | -0.05 | -3.03% | 0.00 | 6 | 40 | 0.28 | 0.10 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.06 | 7/18/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.02 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.60 | 0.80 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 300.00 | 0.05 | 0.90 | 0.48 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | -0.02 | 0.00 | -0.04 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.73 | +0.03 | +4.29% | 0.00 | 1 | 14 | 0.49 | -0.03 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 320.00 | 0.60 | 1.45 | 1.03 | 1.09 | -0.09 | -7.63% | 0.00 | 3 | 127 | 0.39 | -0.05 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 330.00 | 1.20 | 2.70 | 1.95 | 1.50 | -0.40 | -21.06% | 0.01 | 4 | 62 | 0.37 | -0.08 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 340.00 | 1.05 | 3.00 | 2.03 | 2.30 | -0.80 | -25.81% | 0.01 | 223 | 736 | 0.34 | -0.13 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 350.00 | 3.60 | 4.50 | 4.05 | 4.05 | -0.15 | -3.58% | 0.01 | 7 | 257 | 0.35 | -0.19 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 360.00 | 5.90 | 6.50 | 6.20 | 5.85 | -1.15 | -16.43% | 0.02 | 451 | 245 | 0.34 | -0.27 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 370.00 | 9.00 | 9.90 | 9.45 | 9.40 | -0.75 | -7.39% | 0.03 | 106 | 285 | 0.33 | -0.38 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 380.00 | 13.20 | 13.90 | 13.55 | 13.70 | -1.50 | -9.87% | 0.04 | 182 | 124 | 0.31 | -0.49 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 390.00 | 18.00 | 19.90 | 18.95 | 18.80 | -0.70 | -3.59% | 0.05 | 17 | 9 | 0.30 | -0.62 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 400.00 | 24.80 | 27.30 | 26.05 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.74 | 0.01 | -0.17 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 410.00 | 32.50 | 35.30 | 33.90 | % | 0.08 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.13 | 7/18/2025 4:00:02 PM EST | |||
| 420.00 | 40.50 | 44.60 | 42.55 | % | 0.10 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.10 | 7/18/2025 4:00:02 PM EST | |||
| 430.00 | 50.20 | 53.90 | 52.05 | % | 0.12 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.06 | 7/18/2025 4:00:02 PM EST | |||
| 440.00 | 59.50 | 63.50 | 61.50 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 450.00 | 69.20 | 73.30 | 71.25 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 460.00 | 79.30 | 83.20 | 81.25 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 470.00 | 89.30 | 93.20 | 91.25 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST |