Options Chain for EATON CORP PLC SHS (ETN) - $308.94 as of 4/19/2024 10:32:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 126.70 | 130.40 | 134.51 | 0.00 | 0.00% | 0 | 44 | 1.24 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 9:58:57 AM EST |
| 185.00 | 121.70 | 125.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 190.00 | 116.70 | 120.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 195.00 | 111.80 | 115.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 200.00 | 107.00 | 110.50 | 119.34 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:57 AM EST |
| 210.00 | 96.80 | 100.40 | 109.44 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:57 AM EST |
| 220.00 | 86.80 | 90.20 | 94.28 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 9:58:57 AM EST |
| 230.00 | 76.80 | 80.40 | 69.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 9:58:57 AM EST |
| 240.00 | 67.10 | 70.20 | 75.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 4/2/2024 | 4/19/2024 9:58:57 AM EST |
| 250.00 | 57.10 | 60.80 | 60.35 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.03 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 260.00 | 47.80 | 50.40 | 54.31 | 0.00 | 0.00% | 0 | 132 | 0.55 | 0.96 | 0.00 | -0.05 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 270.00 | 38.20 | 40.70 | 48.59 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.92 | 0.00 | -0.09 | 4/9/2024 | 4/19/2024 9:58:57 AM EST |
| 280.00 | 30.30 | 31.50 | 30.25 | -6.65 | -18.03% | 5 | 207 | 0.35 | 0.86 | 0.01 | -0.13 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 290.00 | 22.30 | 23.50 | 23.70 | 0.00 | 0.00% | 0 | 131 | 0.35 | 0.78 | 0.01 | -0.17 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 300.00 | 16.00 | 16.40 | 16.00 | -0.40 | -2.44% | 27 | 383 | 0.33 | 0.67 | 0.01 | -0.20 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 310.00 | 10.40 | 10.80 | 11.70 | +0.80 | +7.34% | 3 | 411 | 0.33 | 0.54 | 0.01 | -0.21 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 320.00 | 6.30 | 6.70 | 5.90 | -1.84 | -23.78% | 16 | 4,385 | 0.32 | 0.40 | 0.01 | -0.20 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 330.00 | 3.60 | 3.90 | 3.68 | -0.28 | -7.08% | 80 | 585 | 0.32 | 0.27 | 0.01 | -0.17 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 340.00 | 1.95 | 2.15 | 1.85 | -0.65 | -26.00% | 42 | 310 | 0.32 | 0.17 | 0.01 | -0.13 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 350.00 | 1.00 | 1.15 | 0.95 | -0.35 | -26.93% | 5 | 303 | 0.33 | 0.10 | 0.01 | -0.09 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 360.00 | 0.40 | 0.65 | 0.75 | 0.00 | 0.00% | 35 | 65 | 0.33 | 0.06 | 0.00 | -0.06 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 370.00 | 0.20 | 0.50 | 0.29 | -0.27 | -48.22% | 25 | 39 | 0.33 | 0.03 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 380.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.01 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 390.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.47 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 9:58:57 AM EST |
| 400.00 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 9:58:57 AM EST |
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 420.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:57 AM EST |
| 430.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 440.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 9:58:57 AM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 9:58:57 AM EST |
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 200.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 9:58:57 AM EST |
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 9:58:57 AM EST |
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 240.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 9:58:57 AM EST |
| 250.00 | 0.05 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.02 | 0.00 | -0.03 | 4/5/2024 | 4/19/2024 9:58:57 AM EST |
| 260.00 | 0.40 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.38 | -0.04 | 0.00 | -0.05 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 270.00 | 1.10 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 228 | 0.36 | -0.08 | 0.00 | -0.09 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 280.00 | 1.85 | 2.45 | 2.50 | +0.10 | +4.17% | 3 | 214 | 0.35 | -0.14 | 0.01 | -0.13 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 290.00 | 4.20 | 4.50 | 4.20 | 0.00 | 0.00% | 1 | 894 | 0.34 | -0.22 | 0.01 | -0.17 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 300.00 | 7.30 | 7.70 | 7.38 | +0.08 | +1.10% | 32 | 819 | 0.33 | -0.33 | 0.01 | -0.20 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 310.00 | 11.70 | 12.20 | 11.22 | -0.58 | -4.92% | 1 | 1,118 | 0.33 | -0.46 | 0.01 | -0.21 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 320.00 | 17.70 | 18.40 | 17.66 | +0.28 | +1.62% | 83 | 348 | 0.33 | -0.60 | 0.01 | -0.20 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 330.00 | 24.00 | 25.80 | 19.75 | 0.00 | 0.00% | 0 | 143 | 0.32 | -0.73 | 0.01 | -0.17 | 4/17/2024 | 4/19/2024 9:58:57 AM EST |
| 340.00 | 32.60 | 34.50 | 24.40 | 0.00 | 0.00% | 0 | 36 | 0.32 | -0.83 | 0.01 | -0.13 | 4/9/2024 | 4/19/2024 9:58:57 AM EST |
| 350.00 | 41.20 | 43.40 | 25.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.90 | 0.01 | -0.09 | 4/5/2024 | 4/19/2024 9:58:57 AM EST |
| 360.00 | 50.40 | 54.00 | % | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.06 | 4/19/2024 9:58:57 AM EST | |||
| 370.00 | 60.10 | 63.40 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 4/19/2024 9:58:57 AM EST | |||
| 380.00 | 69.90 | 73.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 4/19/2024 9:58:57 AM EST | |||
| 390.00 | 79.80 | 83.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/19/2024 9:58:57 AM EST | |||
| 400.00 | 89.80 | 93.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 410.00 | 99.80 | 103.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 420.00 | 109.80 | 113.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 430.00 | 119.70 | 123.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 440.00 | 129.80 | 133.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST |