Options Chain for EATON CORP PLC SHS (ETN) - $363.03 as of 8/13/2025 7:24:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 156.80 | 159.70 | 158.25 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 151.80 | 154.80 | 153.30 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 146.90 | 149.80 | 148.35 | % | 0.71 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 215.00 | 141.90 | 144.80 | 143.35 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 220.00 | 136.90 | 139.90 | 138.40 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 225.00 | 132.00 | 134.90 | 133.45 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 230.00 | 126.80 | 129.90 | 128.35 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 235.00 | 121.80 | 125.90 | 123.85 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 240.00 | 117.40 | 120.00 | 118.70 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 245.00 | 112.10 | 115.10 | 113.60 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 250.00 | 107.20 | 110.10 | 108.65 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 255.00 | 102.20 | 105.20 | 103.70 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 260.00 | 97.10 | 100.20 | 98.65 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 265.00 | 92.10 | 95.80 | 93.95 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 270.00 | 87.20 | 90.90 | 89.05 | % | 0.33 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 275.00 | 82.30 | 86.00 | 84.15 | % | 0.31 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 280.00 | 77.40 | 80.90 | 79.15 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 285.00 | 72.60 | 76.20 | 74.40 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 290.00 | 67.70 | 71.30 | 69.50 | % | 0.24 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 295.00 | 62.90 | 66.50 | 64.70 | % | 0.22 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 300.00 | 58.00 | 61.30 | 59.65 | % | 0.20 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.07 | 8/13/2025 4:00:00 PM EST | |||
| 305.00 | 53.30 | 56.90 | 55.10 | % | 0.18 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 310.00 | 48.70 | 52.20 | 50.45 | % | 0.16 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 315.00 | 44.10 | 47.30 | 45.70 | % | 0.15 | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 320.00 | 39.70 | 43.20 | 41.45 | % | 0.13 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 325.00 | 35.20 | 38.80 | 37.00 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.12 | 8/13/2025 4:00:00 PM EST | |||
| 330.00 | 31.10 | 34.50 | 32.80 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.14 | 8/13/2025 4:00:00 PM EST | |||
| 335.00 | 27.00 | 30.40 | 28.70 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 340.00 | 23.10 | 26.50 | 24.80 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 345.00 | 19.70 | 22.30 | 21.00 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 350.00 | 17.90 | 19.80 | 18.85 | 17.80 | % | 0.05 | 7 | 0 | 0.28 | 0.62 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 355.00 | 14.50 | 16.20 | 15.35 | 13.85 | % | 0.04 | 7 | 0 | 0.27 | 0.57 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 360.00 | 11.90 | 13.90 | 12.90 | 10.70 | % | 0.04 | 2 | 0 | 0.27 | 0.51 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 365.00 | 9.50 | 11.50 | 10.50 | 8.00 | % | 0.03 | 3 | 0 | 0.26 | 0.45 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 370.00 | 7.80 | 8.70 | 8.25 | % | 0.02 | 0 | 0 | 0.25 | 0.39 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 375.00 | 5.00 | 7.60 | 6.30 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.01 | -0.14 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 4.30 | 5.80 | 5.05 | 4.05 | -2.15 | -34.68% | 0.01 | 2 | 1 | 0.25 | 0.27 | 0.01 | -0.12 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 385.00 | 2.00 | 4.80 | 3.40 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 390.00 | 1.00 | 3.80 | 2.40 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 395.00 | 0.55 | 3.10 | 1.83 | % | 0.00 | 0 | 0 | 0.22 | 0.11 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 400.00 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 0.21 | 0.07 | 0.01 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 455.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.05 | 8/13/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.07 | 8/13/2025 4:00:00 PM EST | |||
| 305.00 | 0.05 | 2.55 | 1.30 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 310.00 | 0.30 | 2.90 | 1.60 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 315.00 | 0.90 | 3.30 | 2.10 | % | 0.01 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.09 | 8/13/2025 4:00:00 PM EST | |||
| 320.00 | 0.85 | 4.10 | 2.48 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.11 | 8/13/2025 4:00:00 PM EST | |||
| 325.00 | 1.40 | 4.00 | 2.70 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.01 | -0.12 | 8/13/2025 4:00:00 PM EST | |||
| 330.00 | 2.80 | 5.50 | 4.15 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.01 | -0.14 | 8/13/2025 4:00:00 PM EST | |||
| 335.00 | 3.50 | 6.50 | 5.00 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 340.00 | 4.70 | 8.10 | 6.40 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.01 | -0.16 | 8/13/2025 4:00:00 PM EST | |||
| 345.00 | 6.70 | 8.60 | 7.65 | 8.98 | +3.29 | +57.83% | 0.02 | 3 | 1 | 0.28 | -0.32 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 350.00 | 8.30 | 10.70 | 9.50 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.38 | 0.01 | -0.17 | 8/7/2025 | 8/13/2025 4:00:00 PM EST |
| 355.00 | 10.60 | 12.60 | 11.60 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.01 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 360.00 | 12.60 | 14.40 | 13.50 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 365.00 | 14.90 | 17.50 | 16.20 | % | 0.04 | 0 | 0 | 0.26 | -0.55 | 0.01 | -0.17 | 8/13/2025 4:00:00 PM EST | |||
| 370.00 | 17.60 | 20.50 | 19.05 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.15 | 8/13/2025 4:00:00 PM EST | |||
| 375.00 | 21.20 | 23.90 | 22.55 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.14 | 8/13/2025 4:00:00 PM EST | |||
| 380.00 | 25.00 | 27.60 | 26.30 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.12 | 8/13/2025 4:00:00 PM EST | |||
| 385.00 | 28.10 | 31.50 | 29.80 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.10 | 8/13/2025 4:00:00 PM EST | |||
| 390.00 | 32.10 | 35.70 | 33.90 | % | 0.09 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.08 | 8/13/2025 4:00:00 PM EST | |||
| 395.00 | 36.90 | 40.30 | 38.60 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.06 | 8/13/2025 4:00:00 PM EST | |||
| 400.00 | 41.40 | 44.90 | 43.15 | % | 0.11 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 405.00 | 46.60 | 49.80 | 48.20 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 8/13/2025 4:00:00 PM EST | |||
| 410.00 | 51.60 | 54.50 | 53.05 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 8/13/2025 4:00:00 PM EST | |||
| 415.00 | 56.60 | 59.50 | 58.05 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:00 PM EST | |||
| 420.00 | 61.60 | 64.50 | 63.05 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 425.00 | 66.60 | 69.50 | 68.05 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 430.00 | 71.60 | 74.50 | 73.05 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 435.00 | 76.60 | 79.50 | 78.05 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 440.00 | 81.60 | 84.50 | 83.05 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 445.00 | 86.60 | 89.50 | 88.05 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 450.00 | 91.60 | 94.50 | 93.05 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 455.00 | 96.60 | 99.50 | 98.05 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 460.00 | 101.60 | 104.50 | 103.05 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 465.00 | 106.60 | 109.50 | 108.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 470.00 | 111.60 | 114.50 | 113.05 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |