Options Chain for EOG RES INC COM (EOG) - $109.24 as of 11/14/2025 3:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | % | 0.00 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 75.00 | 33.80 | 37.80 | 35.80 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 80.00 | 28.80 | 32.80 | 30.80 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 85.00 | 24.00 | 27.40 | 25.70 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 90.00 | 19.10 | 23.00 | 21.05 | % | 0.23 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 93.00 | 16.20 | 19.80 | 18.00 | % | 0.19 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 95.00 | 14.10 | 18.20 | 16.15 | % | 0.17 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 96.00 | 13.20 | 17.30 | 15.25 | % | 0.16 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 97.00 | 12.30 | 16.40 | 14.35 | % | 0.15 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 98.00 | 11.40 | 15.40 | 13.40 | % | 0.14 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 99.00 | 10.50 | 14.50 | 12.50 | % | 0.13 | 0 | 0 | 0.46 | 0.85 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 100.00 | 9.60 | 13.60 | 11.60 | % | 0.12 | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 101.00 | 9.00 | 12.80 | 10.90 | % | 0.11 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 102.00 | 8.10 | 11.80 | 9.95 | % | 0.10 | 0 | 0 | 0.41 | 0.80 | 0.02 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 103.00 | 7.30 | 11.10 | 9.20 | % | 0.09 | 0 | 0 | 0.41 | 0.77 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 104.00 | 6.60 | 10.40 | 8.50 | % | 0.08 | 0 | 0 | 0.41 | 0.74 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 105.00 | 5.70 | 9.80 | 7.75 | % | 0.07 | 0 | 0 | 0.41 | 0.72 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 106.00 | 5.30 | 7.70 | 6.50 | % | 0.06 | 0 | 0 | 0.20 | 0.69 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 107.00 | 4.30 | 8.50 | 6.40 | % | 0.06 | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 108.00 | 3.80 | 7.50 | 5.65 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 109.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 110.00 | 2.75 | 6.00 | 4.38 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 111.00 | 3.50 | 4.60 | 4.05 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.52 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 112.00 | 3.00 | 5.20 | 4.10 | 3.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.48 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 113.00 | 1.05 | 5.20 | 3.13 | % | 0.03 | 0 | 0 | 0.24 | 0.44 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 114.00 | 0.65 | 4.70 | 2.68 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 115.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.20 | 0.36 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 116.00 | 0.05 | 4.10 | 2.08 | % | 0.02 | 0 | 0 | 0.22 | 0.32 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 0.05 | 3.80 | 1.93 | % | 0.02 | 0 | 0 | 0.24 | 0.29 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 118.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.33 | 0.26 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 119.00 | 0.25 | 3.40 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | 0.22 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 121.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 122.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.02 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 92.00 | % | 0.00 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 93.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 94.00 | % | 0.00 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 96.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.01 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 98.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 99.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 100.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.02 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 101.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.45 | -0.20 | 0.02 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 103.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 104.00 | 0.25 | 3.60 | 1.93 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.22 | -0.28 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 106.00 | 0.10 | 4.10 | 2.10 | % | 0.02 | 0 | 0 | 0.25 | -0.31 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 107.00 | 0.55 | 4.60 | 2.58 | % | 0.02 | 0 | 0 | 0.27 | -0.34 | 0.03 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 108.00 | 1.55 | 4.30 | 2.93 | 3.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.37 | 0.03 | -0.05 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 109.00 | 1.35 | 5.30 | 3.33 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 110.00 | 2.20 | 5.20 | 3.70 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 111.00 | 2.30 | 4.60 | 3.45 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.48 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 112.00 | 2.55 | 6.70 | 4.63 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 113.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.04 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 114.00 | 3.80 | 7.60 | 5.70 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 115.00 | 4.40 | 8.50 | 6.45 | % | 0.06 | 0 | 0 | 0.36 | -0.64 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 116.00 | 5.20 | 9.20 | 7.20 | % | 0.06 | 0 | 0 | 0.37 | -0.68 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 117.00 | 5.90 | 9.90 | 7.90 | % | 0.07 | 0 | 0 | 0.38 | -0.71 | 0.04 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 118.00 | 6.60 | 10.70 | 8.65 | % | 0.07 | 0 | 0 | 0.39 | -0.74 | 0.03 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 119.00 | 7.40 | 11.50 | 9.45 | % | 0.08 | 0 | 0 | 0.40 | -0.78 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 120.00 | 8.30 | 12.30 | 10.30 | % | 0.09 | 0 | 0 | 0.40 | -0.81 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 121.00 | 9.20 | 13.20 | 11.20 | % | 0.09 | 0 | 0 | 0.41 | -0.83 | 0.03 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 122.00 | 10.10 | 14.10 | 12.10 | % | 0.10 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 123.00 | 10.90 | 14.90 | 12.90 | % | 0.10 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 125.00 | 13.10 | 16.70 | 14.90 | % | 0.12 | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 135.00 | % | 0.00 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST |