Options Chain for EATON CORP PLC SHS (ETN) - $405.00 as of 7/27/2026 7:55:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 186.70 | 190.30 | 188.50 | 181.92 | % | 0.90 | 8 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 215.00 | 181.70 | 185.30 | 183.50 | 176.95 | -21.15 | -10.68% | 0.85 | 32 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 176.70 | 180.30 | 178.50 | 172.16 | % | 0.81 | 28 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 225.00 | 171.70 | 175.30 | 173.50 | 167.17 | % | 0.77 | 10 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 230.00 | 167.00 | 170.30 | 168.65 | 162.74 | % | 0.73 | 16 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 235.00 | 161.70 | 165.30 | 163.50 | 157.77 | % | 0.70 | 16 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 240.00 | 156.70 | 160.40 | 158.55 | 151.46 | % | 0.66 | 6 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 245.00 | 151.70 | 155.40 | 153.55 | 155.29 | % | 0.63 | 4 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 250.00 | 146.70 | 150.40 | 148.55 | 150.33 | -18.67 | -11.05% | 0.59 | 4 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 255.00 | 141.70 | 145.40 | 143.55 | 138.94 | -12.46 | -8.23% | 0.56 | 2 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 260.00 | 137.00 | 140.40 | 138.70 | 133.98 | % | 0.53 | 2 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 265.00 | 132.10 | 135.40 | 133.75 | 151.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:05 PM EST |
| 270.00 | 127.00 | 130.40 | 128.70 | % | 0.48 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 275.00 | 122.10 | 125.40 | 123.75 | % | 0.45 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 116.80 | 120.40 | 118.60 | % | 0.42 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 285.00 | 112.10 | 115.40 | 113.75 | % | 0.40 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 107.10 | 110.50 | 108.80 | % | 0.38 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 295.00 | 102.10 | 105.50 | 103.80 | % | 0.35 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 97.20 | 100.50 | 98.85 | 102.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 7/27/2026 4:00:05 PM EST |
| 305.00 | 92.20 | 95.50 | 93.85 | % | 0.31 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 310.00 | 86.90 | 90.60 | 88.75 | 92.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.70 | 0.99 | 0.00 | -0.10 | 6/26/2026 | 7/27/2026 4:00:05 PM EST |
| 312.50 | 84.80 | 88.10 | 86.45 | % | 0.28 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.13 | 7/27/2026 4:00:05 PM EST | |||
| 315.00 | 82.20 | 85.70 | 83.95 | % | 0.27 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.16 | 7/27/2026 4:00:05 PM EST | |||
| 317.50 | 79.90 | 83.20 | 81.55 | % | 0.26 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.18 | 7/27/2026 4:00:05 PM EST | |||
| 320.00 | 77.40 | 80.70 | 79.05 | % | 0.25 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.23 | 7/27/2026 4:00:05 PM EST | |||
| 322.50 | 74.60 | 78.30 | 76.45 | % | 0.24 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.24 | 7/27/2026 4:00:05 PM EST | |||
| 325.00 | 72.50 | 75.80 | 74.15 | % | 0.23 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.27 | 7/27/2026 4:00:05 PM EST | |||
| 327.50 | 70.10 | 73.40 | 71.75 | % | 0.22 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.38 | 7/27/2026 4:00:05 PM EST | |||
| 330.00 | 67.60 | 71.00 | 69.30 | 77.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.39 | 0.97 | 0.00 | -0.37 | 7/10/2026 | 7/27/2026 4:00:05 PM EST |
| 332.50 | 65.20 | 68.50 | 66.85 | % | 0.20 | 0 | 0 | 1.37 | 0.97 | 0.00 | -0.39 | 7/27/2026 4:00:05 PM EST | |||
| 335.00 | 62.80 | 66.10 | 64.45 | % | 0.19 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.49 | 7/27/2026 4:00:05 PM EST | |||
| 337.50 | 60.40 | 63.70 | 62.05 | % | 0.18 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.48 | 7/27/2026 4:00:05 PM EST | |||
| 340.00 | 57.60 | 61.30 | 59.45 | 79.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.25 | 0.94 | 0.00 | -0.66 | 6/17/2026 | 7/27/2026 4:00:05 PM EST |
| 342.50 | 55.60 | 59.00 | 57.30 | % | 0.17 | 0 | 0 | 1.22 | 0.93 | 0.00 | -0.68 | 7/27/2026 4:00:05 PM EST | |||
| 345.00 | 53.20 | 56.60 | 54.90 | 74.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.21 | 0.93 | 0.00 | -0.70 | 6/17/2026 | 7/27/2026 4:00:05 PM EST |
| 347.50 | 51.00 | 54.20 | 52.60 | % | 0.15 | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.71 | 7/27/2026 4:00:05 PM EST | |||
| 350.00 | 48.20 | 51.90 | 50.05 | 78.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.16 | 0.91 | 0.00 | -0.86 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 352.50 | 46.00 | 49.60 | 47.80 | % | 0.14 | 0 | 0 | 0.82 | 0.90 | 0.00 | -0.92 | 7/27/2026 4:00:05 PM EST | |||
| 355.00 | 43.80 | 47.30 | 45.55 | 52.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | 0.89 | 0.00 | -0.97 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 357.50 | 41.70 | 45.00 | 43.35 | % | 0.12 | 0 | 0 | 0.86 | 0.88 | 0.01 | -1.02 | 7/27/2026 4:00:05 PM EST | |||
| 360.00 | 39.30 | 42.90 | 41.10 | 53.21 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.86 | 0.86 | 0.01 | -1.08 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 362.50 | 37.30 | 40.70 | 39.00 | % | 0.11 | 0 | 0 | 0.87 | 0.85 | 0.01 | -1.14 | 7/27/2026 4:00:05 PM EST | |||
| 365.00 | 34.80 | 38.50 | 36.65 | 45.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.83 | 0.83 | 0.01 | -1.20 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 367.50 | 32.90 | 36.40 | 34.65 | % | 0.09 | 0 | 0 | 0.85 | 0.82 | 0.01 | -1.28 | 7/27/2026 4:00:05 PM EST | |||
| 370.00 | 30.90 | 34.30 | 32.60 | % | 0.09 | 0 | 0 | 0.85 | 0.80 | 0.01 | -1.30 | 7/27/2026 4:00:05 PM EST | |||
| 372.50 | 28.70 | 32.30 | 30.50 | % | 0.08 | 0 | 0 | 0.84 | 0.79 | 0.01 | -1.35 | 7/27/2026 4:00:05 PM EST | |||
| 375.00 | 26.90 | 30.10 | 28.50 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.83 | 0.76 | 0.01 | -1.41 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 377.50 | 25.10 | 28.00 | 26.55 | % | 0.07 | 0 | 0 | 0.82 | 0.74 | 0.01 | -1.45 | 7/27/2026 4:00:05 PM EST | |||
| 380.00 | 23.40 | 25.70 | 24.55 | 21.28 | -8.12 | -27.62% | 0.06 | 1 | 7 | 0.81 | 0.72 | 0.01 | -1.49 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 382.50 | 21.40 | 24.50 | 22.95 | 19.64 | % | 0.06 | 5 | 0 | 0.81 | 0.70 | 0.01 | -1.53 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 385.00 | 19.80 | 22.70 | 21.25 | 31.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | 0.67 | 0.01 | -1.56 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 387.50 | 18.20 | 21.00 | 19.60 | 16.80 | % | 0.05 | 1 | 0 | 0.81 | 0.65 | 0.01 | -1.59 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 390.00 | 16.50 | 19.60 | 18.05 | 15.50 | -11.45 | -42.49% | 0.05 | 1 | 34 | 0.80 | 0.62 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 392.50 | 15.70 | 17.80 | 16.75 | 14.30 | % | 0.04 | 6 | 0 | 0.81 | 0.59 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 395.00 | 13.40 | 16.00 | 14.70 | 13.75 | -13.96 | -50.38% | 0.04 | 2 | 8 | 0.77 | 0.56 | 0.01 | -1.64 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 397.50 | 12.30 | 15.10 | 13.70 | 13.95 | -11.42 | -45.02% | 0.03 | 4 | 5 | 0.79 | 0.53 | 0.01 | -1.64 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 400.00 | 10.80 | 14.10 | 12.45 | 11.27 | -10.58 | -48.43% | 0.03 | 15 | 10 | 0.78 | 0.50 | 0.01 | -1.64 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 402.50 | 10.20 | 12.70 | 11.45 | 8.50 | -4.90 | -36.57% | 0.03 | 2 | 28 | 0.79 | 0.47 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 405.00 | 9.20 | 11.80 | 10.50 | 10.30 | -3.17 | -23.54% | 0.03 | 7 | 34 | 0.80 | 0.44 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 407.50 | 7.80 | 10.60 | 9.20 | 13.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | 0.41 | 0.01 | -1.59 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 410.00 | 7.00 | 9.60 | 8.30 | 8.50 | -3.00 | -26.09% | 0.02 | 25 | 47 | 0.78 | 0.38 | 0.01 | -1.55 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 412.50 | 6.10 | 8.60 | 7.35 | 5.75 | -4.50 | -43.91% | 0.02 | 8 | 5 | 0.77 | 0.35 | 0.01 | -1.51 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 415.00 | 5.40 | 7.90 | 6.65 | 5.60 | -5.69 | -50.40% | 0.02 | 7 | 76 | 0.78 | 0.32 | 0.01 | -1.47 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 417.50 | 4.30 | 6.90 | 5.60 | 7.00 | -7.24 | -50.85% | 0.01 | 2 | 3 | 0.75 | 0.30 | 0.01 | -1.41 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 420.00 | 4.00 | 6.30 | 5.15 | 5.10 | -3.98 | -43.84% | 0.01 | 113 | 57 | 0.77 | 0.27 | 0.01 | -1.35 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 422.50 | 2.55 | 5.40 | 3.98 | 3.69 | -4.61 | -55.55% | 0.01 | 3 | 6 | 0.72 | 0.25 | 0.01 | -1.28 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 425.00 | 2.85 | 5.00 | 3.93 | 4.10 | -2.29 | -35.84% | 0.01 | 15 | 58 | 0.76 | 0.22 | 0.01 | -1.21 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 427.50 | 1.65 | 5.40 | 3.53 | % | 0.01 | 0 | 0 | 0.76 | 0.20 | 0.01 | -1.14 | 7/27/2026 4:00:05 PM EST | |||
| 430.00 | 2.00 | 4.00 | 3.00 | 3.07 | -1.73 | -36.05% | 0.01 | 159 | 150 | 0.75 | 0.18 | 0.01 | -1.05 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 432.50 | 1.45 | 4.70 | 3.08 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.16 | 0.01 | -0.97 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 435.00 | 1.40 | 4.50 | 2.95 | 2.08 | -3.79 | -64.57% | 0.01 | 2 | 16 | 0.81 | 0.14 | 0.01 | -0.89 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 437.50 | 1.40 | 3.20 | 2.30 | 1.77 | -1.86 | -51.24% | 0.01 | 8 | 74 | 0.79 | 0.12 | 0.01 | -0.80 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 2.60 | 1.30 | 1.80 | -1.40 | -43.75% | 0.00 | 52 | 89 | 0.86 | 0.11 | 0.01 | -0.75 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 442.50 | 0.00 | 3.40 | 1.70 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.10 | 0.01 | -0.69 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 445.00 | 0.20 | 2.70 | 1.45 | 1.40 | -2.02 | -59.07% | 0.00 | 6 | 13 | 0.66 | 0.07 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 447.50 | 0.30 | 3.20 | 1.75 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.07 | 0.00 | -0.49 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 450.00 | 0.50 | 1.15 | 0.83 | 0.50 | -2.63 | -84.03% | 0.00 | 28 | 635 | 0.73 | 0.05 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 452.50 | 0.00 | 2.90 | 1.45 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.05 | 0.00 | -0.39 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 2.70 | 1.35 | 0.95 | -0.67 | -41.36% | 0.00 | 2 | 18 | 1.06 | 0.05 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 457.50 | 0.00 | 2.85 | 1.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.04 | 0.00 | -0.34 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.70 | -1.72 | -71.08% | 0.00 | 1 | 113 | 0.87 | 0.03 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 462.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.22 | 7/27/2026 4:00:05 PM EST | |||
| 465.00 | 0.00 | 2.50 | 1.25 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.02 | 0.00 | -0.22 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 467.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 1.10 | 0.55 | 0.29 | -0.51 | -63.75% | 0.00 | 3 | 44 | 1.00 | 0.01 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 472.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.11 | 7/27/2026 4:00:05 PM EST | |||
| 475.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.01 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 477.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.01 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 4:00:05 PM EST |
| 482.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 1.95 | 0.98 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 487.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 14 | 1.17 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.88 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.07 | 7/27/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.10 | 7/27/2026 4:00:05 PM EST | |||
| 312.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.13 | 7/27/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.64 | -0.01 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 317.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.18 | 7/27/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | 0.32 | +0.07 | +28.00% | 0.00 | 8 | 8 | 1.42 | -0.02 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 322.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.53 | -0.02 | 0.00 | -0.24 | 7/27/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | -0.02 | 0.00 | -0.27 | 6/16/2026 | 7/27/2026 4:00:05 PM EST |
| 327.50 | 0.00 | 1.00 | 0.50 | 0.76 | -1.49 | -66.23% | 0.00 | 1 | 1 | 1.17 | -0.03 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 28 | 7 | 0.89 | -0.03 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 3.10 | 1.55 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | -0.03 | 0.00 | -0.39 | 7/17/2026 | 7/27/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | -0.04 | 0.00 | -0.49 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | -0.04 | 0.00 | -0.48 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 340.00 | 0.50 | 1.85 | 1.18 | 0.80 | -2.60 | -76.48% | 0.00 | 11 | 15 | 1.00 | -0.06 | 0.00 | -0.66 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 342.50 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 0 | 0.94 | -0.07 | 0.00 | -0.68 | 7/27/2026 4:00:05 PM EST | |||
| 345.00 | 0.80 | 2.25 | 1.53 | 1.50 | +0.95 | +172.73% | 0.00 | 3 | 2,444 | 0.99 | -0.07 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.25 | -0.07 | 0.00 | -0.71 | 7/27/2026 4:00:05 PM EST | |||
| 350.00 | 1.35 | 2.45 | 1.90 | 1.75 | +0.40 | +29.63% | 0.01 | 11 | 5,756 | 0.98 | -0.09 | 0.00 | -0.86 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 352.50 | 0.80 | 3.90 | 2.35 | % | 0.01 | 0 | 0 | 0.97 | -0.10 | 0.00 | -0.92 | 7/27/2026 4:00:05 PM EST | |||
| 355.00 | 0.85 | 3.60 | 2.23 | 3.10 | +1.18 | +61.46% | 0.01 | 3 | 34 | 0.94 | -0.11 | 0.00 | -0.97 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 357.50 | 1.65 | 4.30 | 2.98 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.12 | 0.01 | -1.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 360.00 | 1.60 | 4.60 | 3.10 | 3.47 | +1.45 | +71.79% | 0.01 | 14 | 50 | 0.95 | -0.14 | 0.01 | -1.08 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 362.50 | 1.80 | 4.80 | 3.30 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.15 | 0.01 | -1.14 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 365.00 | 2.40 | 4.60 | 3.50 | 3.10 | -0.05 | -1.59% | 0.01 | 1 | 50 | 0.91 | -0.17 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 367.50 | 2.45 | 4.20 | 3.33 | 5.80 | +2.10 | +56.76% | 0.01 | 3 | 2 | 0.85 | -0.18 | 0.01 | -1.28 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 370.00 | 3.10 | 4.60 | 3.85 | 5.40 | +1.57 | +41.00% | 0.01 | 6 | 233 | 0.85 | -0.20 | 0.01 | -1.30 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 372.50 | 3.50 | 6.40 | 4.95 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.21 | 0.01 | -1.35 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 375.00 | 3.70 | 5.90 | 4.80 | 5.03 | +0.18 | +3.72% | 0.01 | 12 | 47 | 0.83 | -0.24 | 0.01 | -1.41 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 377.50 | 4.30 | 6.70 | 5.50 | 6.03 | % | 0.01 | 4 | 0 | 0.83 | -0.26 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 4:00:05 PM EST | |
| 380.00 | 4.90 | 7.40 | 6.15 | 6.10 | +0.60 | +10.91% | 0.02 | 38 | 59 | 0.83 | -0.28 | 0.01 | -1.49 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 382.50 | 4.90 | 7.40 | 6.15 | 10.02 | +4.92 | +96.48% | 0.02 | 5 | 5 | 0.77 | -0.30 | 0.01 | -1.53 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 385.00 | 6.50 | 8.40 | 7.45 | 11.60 | +5.99 | +106.78% | 0.02 | 6 | 99 | 0.80 | -0.33 | 0.01 | -1.56 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 387.50 | 7.60 | 10.00 | 8.80 | 11.25 | +1.20 | +11.94% | 0.02 | 74 | 3 | 0.83 | -0.35 | 0.01 | -1.59 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 390.00 | 8.40 | 10.50 | 9.45 | 10.60 | +1.10 | +11.58% | 0.02 | 12 | 33 | 0.81 | -0.38 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 392.50 | 9.10 | 11.90 | 10.50 | 13.35 | +2.85 | +27.15% | 0.03 | 22 | 1 | 0.81 | -0.41 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 395.00 | 10.10 | 12.70 | 11.40 | 15.20 | +4.05 | +36.33% | 0.03 | 2 | 29 | 0.79 | -0.44 | 0.01 | -1.64 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 397.50 | 11.40 | 14.20 | 12.80 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.47 | 0.01 | -1.64 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 400.00 | 12.50 | 15.40 | 13.95 | 18.90 | +5.30 | +38.98% | 0.03 | 9 | 36 | 0.80 | -0.50 | 0.01 | -1.64 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 402.50 | 13.90 | 16.90 | 15.40 | 16.07 | +5.57 | +53.05% | 0.04 | 2 | 70 | 0.80 | -0.53 | 0.01 | -1.63 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 405.00 | 14.60 | 18.00 | 16.30 | 23.14 | +9.82 | +73.73% | 0.04 | 5 | 12 | 0.77 | -0.56 | 0.01 | -1.61 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 407.50 | 16.80 | 19.70 | 18.25 | % | 0.04 | 0 | 0 | 0.79 | -0.59 | 0.01 | -1.59 | 7/27/2026 4:00:05 PM EST | |||
| 410.00 | 17.60 | 21.00 | 19.30 | 24.00 | +10.20 | +73.92% | 0.05 | 4 | 36 | 0.76 | -0.62 | 0.01 | -1.55 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 412.50 | 19.90 | 23.00 | 21.45 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.79 | -0.65 | 0.01 | -1.51 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 415.00 | 21.00 | 24.40 | 22.70 | 24.80 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.76 | -0.68 | 0.01 | -1.47 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 417.50 | 22.80 | 26.40 | 24.60 | % | 0.06 | 0 | 0 | 0.77 | -0.70 | 0.01 | -1.41 | 7/27/2026 4:00:05 PM EST | |||
| 420.00 | 24.50 | 28.40 | 26.45 | 20.64 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | -0.73 | 0.01 | -1.35 | 7/24/2026 | 7/27/2026 4:00:05 PM EST |
| 422.50 | 26.40 | 30.00 | 28.20 | % | 0.07 | 0 | 0 | 0.75 | -0.75 | 0.01 | -1.28 | 7/27/2026 4:00:05 PM EST | |||
| 425.00 | 28.30 | 32.10 | 30.20 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.75 | -0.78 | 0.01 | -1.21 | 7/6/2026 | 7/27/2026 4:00:05 PM EST |
| 427.50 | 30.30 | 34.00 | 32.15 | % | 0.08 | 0 | 0 | 0.73 | -0.80 | 0.01 | -1.14 | 7/27/2026 4:00:05 PM EST | |||
| 430.00 | 32.40 | 36.00 | 34.20 | % | 0.08 | 0 | 0 | 0.73 | -0.82 | 0.01 | -1.05 | 7/27/2026 4:00:05 PM EST | |||
| 432.50 | 34.50 | 38.10 | 36.30 | % | 0.08 | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.97 | 7/27/2026 4:00:05 PM EST | |||
| 435.00 | 36.70 | 40.40 | 38.55 | 38.87 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.70 | -0.86 | 0.01 | -0.89 | 7/16/2026 | 7/27/2026 4:00:05 PM EST |
| 437.50 | 38.90 | 42.60 | 40.75 | % | 0.09 | 0 | 0 | 0.92 | -0.88 | 0.01 | -0.80 | 7/27/2026 4:00:05 PM EST | |||
| 440.00 | 41.10 | 44.60 | 42.85 | 40.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.93 | -0.89 | 0.01 | -0.75 | 7/21/2026 | 7/27/2026 4:00:05 PM EST |
| 442.50 | 43.40 | 46.90 | 45.15 | % | 0.10 | 0 | 0 | 0.94 | -0.90 | 0.01 | -0.69 | 7/27/2026 4:00:05 PM EST | |||
| 445.00 | 45.70 | 49.40 | 47.55 | % | 0.11 | 0 | 0 | 0.95 | -0.93 | 0.00 | -0.49 | 7/27/2026 4:00:05 PM EST | |||
| 447.50 | 48.00 | 51.70 | 49.85 | % | 0.11 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.49 | 7/27/2026 4:00:05 PM EST | |||
| 450.00 | 50.40 | 53.90 | 52.15 | 42.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | -0.95 | 0.00 | -0.39 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 452.50 | 52.80 | 56.40 | 54.60 | % | 0.12 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.39 | 7/27/2026 4:00:05 PM EST | |||
| 455.00 | 55.20 | 58.60 | 56.90 | % | 0.13 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.38 | 7/27/2026 4:00:05 PM EST | |||
| 457.50 | 57.60 | 61.10 | 59.35 | % | 0.13 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.34 | 7/27/2026 4:00:05 PM EST | |||
| 460.00 | 60.00 | 63.50 | 61.75 | % | 0.13 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.23 | 7/27/2026 4:00:05 PM EST | |||
| 462.50 | 62.50 | 66.00 | 64.25 | % | 0.14 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.22 | 7/27/2026 4:00:05 PM EST | |||
| 465.00 | 64.60 | 68.60 | 66.60 | 65.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.22 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 467.50 | 67.40 | 71.10 | 69.25 | % | 0.15 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.14 | 7/27/2026 4:00:05 PM EST | |||
| 470.00 | 69.90 | 73.30 | 71.60 | 62.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -0.99 | 0.00 | -0.13 | 6/29/2026 | 7/27/2026 4:00:05 PM EST |
| 472.50 | 72.20 | 75.70 | 73.95 | % | 0.16 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.11 | 7/27/2026 4:00:05 PM EST | |||
| 475.00 | 74.80 | 78.20 | 76.50 | 61.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.08 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 477.50 | 77.30 | 80.80 | 79.05 | % | 0.17 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.08 | 7/27/2026 4:00:05 PM EST | |||
| 480.00 | 79.80 | 83.20 | 81.50 | % | 0.17 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 482.50 | 82.30 | 85.70 | 84.00 | % | 0.17 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.05 | 7/27/2026 4:00:05 PM EST | |||
| 485.00 | 84.80 | 88.30 | 86.55 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.04 | 7/27/2026 4:00:05 PM EST | |||
| 487.50 | 87.30 | 90.80 | 89.05 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.03 | 7/27/2026 4:00:05 PM EST | |||
| 490.00 | 89.80 | 93.30 | 91.55 | 80.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.33 | -1.00 | 0.00 | -0.02 | 6/15/2026 | 7/27/2026 4:00:05 PM EST |
| 500.00 | 99.80 | 103.20 | 101.50 | 83.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 4:00:05 PM EST |
| 510.00 | 109.80 | 113.20 | 111.50 | 93.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:05 PM EST |
| 520.00 | 119.80 | 123.40 | 121.60 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 530.00 | 129.80 | 133.20 | 131.50 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 540.00 | 139.80 | 143.20 | 141.50 | 121.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:05 PM EST |
| 550.00 | 149.80 | 153.30 | 151.55 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 560.00 | 159.80 | 163.30 | 161.55 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |