Options Chain for EOG RES INC COM (EOG) - $105.32 as of 1/19/2026 7:39:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.30 | 37.30 | 35.30 | % | 0.50 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 75.00 | 28.30 | 32.30 | 30.30 | % | 0.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 80.00 | 23.30 | 27.30 | 25.30 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 85.00 | 18.30 | 22.40 | 20.35 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 89.00 | 14.50 | 18.30 | 16.40 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 90.00 | 13.50 | 17.30 | 15.40 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 91.00 | 12.50 | 16.30 | 14.40 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 92.00 | 11.50 | 15.30 | 13.40 | % | 0.15 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 93.00 | 10.50 | 14.20 | 12.35 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 94.00 | 9.50 | 13.20 | 11.35 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 95.00 | 8.50 | 12.30 | 10.40 | % | 0.11 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 96.00 | 7.50 | 11.30 | 9.40 | 8.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 12/24/2025 | 1/16/2026 4:00:04 PM EST |
| 97.00 | 7.10 | 9.70 | 8.40 | % | 0.09 | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 98.00 | 6.30 | 8.70 | 7.50 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 99.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 100.00 | 4.50 | 6.50 | 5.50 | 8.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.89 | 0.04 | -0.05 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 101.00 | 2.80 | 6.50 | 4.65 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | 0.85 | 0.06 | -0.06 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 102.00 | 1.80 | 4.50 | 3.15 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.44 | 0.80 | 0.07 | -0.08 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 103.00 | 2.70 | 4.00 | 3.35 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.33 | 0.73 | 0.09 | -0.09 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 104.00 | 1.60 | 3.50 | 2.55 | 2.30 | -1.20 | -34.29% | 0.02 | 1,182 | 0 | 0.56 | 0.64 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 1.50 | 1.75 | 1.63 | 1.70 | -1.20 | -41.38% | 0.02 | 34 | 16 | 0.26 | 0.53 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 106.00 | 1.00 | 1.25 | 1.13 | 1.50 | -0.90 | -37.50% | 0.01 | 20 | 145 | 0.25 | 0.43 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 107.00 | 0.65 | 0.90 | 0.78 | 0.85 | -1.05 | -55.27% | 0.01 | 183 | 172 | 0.25 | 0.32 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 108.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.89 | -64.03% | 0.00 | 22 | 78 | 0.26 | 0.23 | 0.08 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 109.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.45 | -56.25% | 0.00 | 42 | 209 | 0.26 | 0.16 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.47 | -67.15% | 0.00 | 1,031 | 103 | 0.27 | 0.10 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 111.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.40 | -72.73% | 0.00 | 7 | 54 | 0.28 | 0.06 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 112.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.18 | -47.37% | 0.00 | 5 | 64 | 0.29 | 0.04 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 113.00 | 0.00 | 0.45 | 0.23 | 0.19 | -0.06 | -24.00% | 0.00 | 7 | 178 | 0.46 | 0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 114.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.10 | -50.00% | 0.01 | 21 | 30 | 0.90 | 0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.53 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 116.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 117.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 118.00 | 0.00 | 2.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 119.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 123.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 126.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 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 | 2.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 89.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 5 | 18 | 0.45 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.51 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 98.00 | 0.05 | 0.20 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 314 | 0.33 | -0.04 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 99.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.02 | -10.53% | 0.00 | 3 | 54 | 0.29 | -0.07 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 63 | 374 | 0.26 | -0.11 | 0.04 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 101.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.08 | +42.11% | 0.00 | 14 | 27 | 0.27 | -0.15 | 0.06 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 102.00 | 0.30 | 0.45 | 0.38 | 0.44 | +0.09 | +25.72% | 0.00 | 7 | 91 | 0.25 | -0.20 | 0.07 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 103.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.27 | +84.38% | 0.01 | 116 | 35 | 0.26 | -0.27 | 0.09 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 104.00 | 0.85 | 1.05 | 0.95 | 1.10 | +0.35 | +46.67% | 0.01 | 20 | 28 | 0.26 | -0.36 | 0.10 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.40 | +44.45% | 0.01 | 326 | 206 | 0.26 | -0.47 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 106.00 | 1.70 | 1.95 | 1.83 | 2.11 | +0.99 | +88.40% | 0.02 | 18 | 134 | 0.24 | -0.57 | 0.11 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 107.00 | 1.65 | 2.65 | 2.15 | 3.00 | +1.16 | +63.05% | 0.02 | 12 | 98 | 0.30 | -0.68 | 0.10 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 108.00 | 2.30 | 3.80 | 3.05 | 3.48 | +1.28 | +58.19% | 0.03 | 3 | 19 | 0.52 | -0.77 | 0.08 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 109.00 | 2.85 | 5.50 | 4.18 | 4.24 | +1.62 | +61.84% | 0.04 | 1 | 16 | 0.56 | -0.84 | 0.07 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 3.70 | 6.10 | 4.90 | 5.15 | +2.75 | +114.59% | 0.04 | 20 | 36 | 0.54 | -0.90 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 111.00 | 4.60 | 7.00 | 5.80 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.94 | 0.03 | -0.03 | 12/12/2025 | 1/16/2026 4:00:04 PM EST |
| 112.00 | 5.50 | 8.00 | 6.75 | 6.84 | +2.64 | +62.86% | 0.06 | 10 | 99 | 0.62 | -0.96 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 113.00 | 5.90 | 9.70 | 7.80 | % | 0.07 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 114.00 | 6.90 | 10.70 | 8.80 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | -0.99 | 0.01 | -0.01 | 12/10/2025 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 7.90 | 11.70 | 9.80 | % | 0.09 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 116.00 | 9.30 | 12.40 | 10.85 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 117.00 | 9.90 | 13.70 | 11.80 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 118.00 | 10.80 | 14.70 | 12.75 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 119.00 | 12.00 | 15.70 | 13.85 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 120.00 | 13.00 | 16.70 | 14.85 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 121.00 | 14.00 | 17.70 | 15.85 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 122.00 | 15.20 | 18.70 | 16.95 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 123.00 | 15.80 | 19.70 | 17.75 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 124.00 | 16.80 | 20.70 | 18.75 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 125.00 | 17.80 | 21.80 | 19.80 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 126.00 | 18.80 | 22.70 | 20.75 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 130.00 | 22.70 | 26.80 | 24.75 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 135.00 | 27.70 | 31.80 | 29.75 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 140.00 | 32.70 | 36.80 | 34.75 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 37.70 | 41.80 | 39.75 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 150.00 | 42.70 | 46.80 | 44.75 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 155.00 | 47.70 | 51.80 | 49.75 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |