Options Chain for EATON CORP PLC SHS (ETN) - $285.72 as of 9/6/2024 3:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 158.10 | 162.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 153.20 | 157.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 148.20 | 152.30 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 143.50 | 146.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 138.70 | 141.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 133.60 | 136.60 | 149.59 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 128.20 | 132.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 123.20 | 127.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 165.00 | 119.20 | 122.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 170.00 | 113.50 | 116.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 108.30 | 112.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 103.30 | 107.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 98.40 | 102.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 93.30 | 97.20 | 134.53 | 0.00 | 0.00% | 0 | 376 | 1.35 | 1.00 | 0.00 | -0.03 | 6/20/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 88.70 | 91.60 | 115.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 83.30 | 87.40 | 92.53 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 73.40 | 77.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 63.30 | 67.60 | 79.80 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 53.70 | 57.10 | 63.40 | 0.00 | 0.00% | 0 | 16 | 0.85 | 1.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 240.00 | 43.60 | 47.80 | 59.90 | 0.00 | 0.00% | 0 | 67 | 0.72 | 0.98 | 0.00 | -0.08 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 33.90 | 36.60 | 37.00 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.95 | 0.00 | -0.13 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 260.00 | 26.30 | 28.70 | 35.10 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.89 | 0.01 | -0.19 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 16.50 | 19.80 | 17.50 | 0.00 | 0.00% | 0 | 198 | 0.37 | 0.79 | 0.01 | -0.26 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 280.00 | 10.70 | 11.10 | 9.58 | -1.52 | -13.70% | 97 | 356 | 0.35 | 0.62 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 290.00 | 5.40 | 5.70 | 5.55 | -0.25 | -4.31% | 193 | 1,060 | 0.34 | 0.42 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 300.00 | 2.20 | 2.50 | 2.30 | -0.10 | -4.17% | 191 | 2,319 | 0.33 | 0.24 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 310.00 | 0.75 | 1.70 | 0.90 | +0.02 | +2.28% | 196 | 2,518 | 0.32 | 0.12 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 320.00 | 0.25 | 1.20 | 0.35 | 0.00 | 0.00% | 105 | 3,995 | 0.33 | 0.05 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 330.00 | 0.10 | 0.80 | 0.11 | -0.48 | -81.36% | 157 | 2,309 | 0.41 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 340.00 | 0.05 | 1.00 | 0.19 | -0.03 | -13.64% | 5 | 531 | 0.48 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 350.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,193 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 360.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,008 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 370.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 764 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 380.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 292 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 390.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 400.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 410.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 490 | 0.69 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 420.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.15 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 430.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 440.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 480.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 490.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 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 | 0.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.03 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.23 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.00 | 0.00 | -0.03 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 300 | 1.29 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 0.00 | 2.20 | 0.78 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.03 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.35 | 3.80 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | -0.03 | 1/23/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | -0.03 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.05 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 702 | 0.84 | 0.00 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.00 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 224 | 0.88 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 230.00 | 0.05 | 0.50 | 0.25 | +0.03 | +13.64% | 4 | 109 | 0.54 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 240.00 | 0.10 | 0.40 | 0.31 | +0.04 | +14.82% | 5 | 282 | 0.45 | -0.02 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 0.40 | 0.60 | 0.35 | -0.19 | -35.19% | 69 | 964 | 0.42 | -0.05 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 260.00 | 1.00 | 1.25 | 1.22 | +0.12 | +10.91% | 530 | 1,952 | 0.39 | -0.11 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 2.40 | 2.70 | 2.70 | +0.26 | +10.66% | 565 | 705 | 0.37 | -0.21 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 280.00 | 5.20 | 5.50 | 5.70 | +0.50 | +9.62% | 21 | 5,540 | 0.35 | -0.38 | 0.02 | -0.30 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 290.00 | 9.90 | 10.20 | 10.01 | -0.53 | -5.03% | 670 | 2,220 | 0.34 | -0.58 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 300.00 | 16.50 | 17.30 | 17.50 | +0.80 | +4.79% | 27 | 1,032 | 0.32 | -0.76 | 0.02 | -0.21 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 310.00 | 24.30 | 26.80 | 28.05 | +1.45 | +5.46% | 12 | 381 | 0.43 | -0.88 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 320.00 | 34.10 | 37.10 | 35.61 | +2.01 | +5.99% | 6 | 227 | 0.55 | -0.95 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 330.00 | 42.70 | 47.00 | 44.23 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.98 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 340.00 | 53.30 | 57.10 | 41.42 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 350.00 | 63.20 | 67.10 | 66.60 | 0.00 | 0.00% | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 360.00 | 73.20 | 77.00 | 69.47 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 370.00 | 83.20 | 86.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 380.00 | 93.30 | 97.10 | 52.50 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:49 PM EST |
| 390.00 | 103.20 | 107.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 400.00 | 113.30 | 117.10 | 65.50 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:49 PM EST |
| 410.00 | 123.20 | 127.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 420.00 | 133.20 | 137.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 430.00 | 143.90 | 146.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 440.00 | 153.90 | 156.50 | 137.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 450.00 | 163.50 | 166.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 460.00 | 173.80 | 177.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 470.00 | 183.20 | 187.10 | 167.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 480.00 | 194.10 | 196.40 | 177.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 490.00 | 204.20 | 206.40 | 191.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 500.00 | 213.70 | 216.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |