Options Chain for EOG RES INC COM (EOG) - $109.06 as of 12/3/2025 3:51:38 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 | 40.00 | 44.00 | 42.00 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 35.00 | 39.00 | 37.00 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 80.00 | 30.10 | 34.10 | 32.10 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 85.00 | 25.10 | 29.20 | 27.15 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 90.00 | 20.60 | 24.10 | 22.35 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 92.00 | 18.40 | 21.50 | 19.95 | % | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 93.00 | 17.60 | 20.80 | 19.20 | % | 0.21 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 94.00 | 16.70 | 19.50 | 18.10 | % | 0.19 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 15.40 | 19.20 | 17.30 | % | 0.18 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 96.00 | 14.70 | 17.60 | 16.15 | % | 0.17 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 97.00 | 13.80 | 17.30 | 15.55 | % | 0.16 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 98.00 | 12.60 | 15.90 | 14.25 | % | 0.15 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 99.00 | 11.90 | 14.80 | 13.35 | % | 0.13 | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 100.00 | 10.50 | 14.00 | 12.25 | % | 0.12 | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 101.00 | 10.10 | 12.90 | 11.50 | % | 0.11 | 0 | 0 | 0.43 | 0.89 | 0.02 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 102.00 | 8.70 | 12.70 | 10.70 | % | 0.10 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 103.00 | 8.30 | 11.10 | 9.70 | % | 0.09 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 104.00 | 7.50 | 10.20 | 8.85 | % | 0.09 | 0 | 0 | 0.38 | 0.83 | 0.03 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 105.00 | 6.60 | 9.40 | 8.00 | 6.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.80 | 0.03 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 106.00 | 5.90 | 8.70 | 7.30 | % | 0.07 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 107.00 | 5.30 | 7.90 | 6.60 | % | 0.06 | 0 | 0 | 0.24 | 0.74 | 0.04 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 108.00 | 4.40 | 6.40 | 5.40 | % | 0.05 | 0 | 0 | 0.20 | 0.70 | 0.04 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 109.00 | 5.00 | 5.60 | 5.30 | 4.48 | +0.96 | +27.28% | 0.05 | 3 | 1 | 0.25 | 0.66 | 0.04 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 4.20 | 5.00 | 4.60 | % | 0.04 | 0 | 0 | 0.25 | 0.62 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 111.00 | 3.70 | 4.20 | 3.95 | 3.30 | +0.81 | +32.53% | 0.04 | 10 | 1 | 0.24 | 0.57 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 112.00 | 3.10 | 3.70 | 3.40 | 3.10 | +0.85 | +37.78% | 0.03 | 2 | 2 | 0.24 | 0.52 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 113.00 | 2.65 | 3.20 | 2.93 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.47 | 0.05 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 114.00 | 2.20 | 2.65 | 2.43 | 2.37 | % | 0.02 | 1 | 0 | 0.23 | 0.42 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST | |
| 115.00 | 1.80 | 2.10 | 1.95 | 2.03 | +0.93 | +84.55% | 0.02 | 3 | 2 | 0.22 | 0.37 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 116.00 | 1.45 | 1.95 | 1.70 | % | 0.01 | 0 | 0 | 0.22 | 0.33 | 0.05 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 117.00 | 1.20 | 1.50 | 1.35 | 1.40 | % | 0.01 | 5 | 0 | 0.22 | 0.29 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST | |
| 118.00 | 0.95 | 1.25 | 1.10 | 1.00 | % | 0.01 | 1 | 0 | 0.22 | 0.25 | 0.04 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST | |
| 119.00 | 0.75 | 1.05 | 0.90 | % | 0.01 | 0 | 0 | 0.22 | 0.22 | 0.04 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 120.00 | 0.60 | 0.90 | 0.75 | % | 0.01 | 0 | 0 | 0.22 | 0.19 | 0.03 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 92.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 93.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 94.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 96.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 97.00 | 0.05 | 0.50 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.05 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 98.00 | 0.05 | 0.55 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.06 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 99.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.07 | 0.01 | -0.03 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.15 | 0.70 | 0.43 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.09 | 0.02 | -0.03 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 101.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.26 | -0.11 | 0.02 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 102.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.02 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 103.00 | 0.55 | 1.00 | 0.78 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.15 | 0.02 | -0.04 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 104.00 | 0.55 | 1.25 | 0.90 | % | 0.01 | 0 | 0 | 0.26 | -0.17 | 0.03 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 105.00 | 0.65 | 1.50 | 1.08 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 106.00 | 0.95 | 1.65 | 1.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.23 | 0.03 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 107.00 | 1.30 | 1.90 | 1.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.26 | 0.04 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 108.00 | 1.55 | 2.20 | 1.88 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.04 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 109.00 | 1.80 | 2.55 | 2.18 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.34 | 0.04 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 2.20 | 2.90 | 2.55 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 111.00 | 2.25 | 3.40 | 2.83 | 3.00 | % | 0.03 | 10 | 0 | 0.23 | -0.43 | 0.05 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST | |
| 112.00 | 3.00 | 3.80 | 3.40 | % | 0.03 | 0 | 0 | 0.24 | -0.48 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 113.00 | 3.50 | 4.30 | 3.90 | % | 0.03 | 0 | 0 | 0.24 | -0.53 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 114.00 | 3.00 | 4.80 | 3.90 | % | 0.03 | 0 | 0 | 0.19 | -0.58 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 115.00 | 4.50 | 5.60 | 5.05 | % | 0.04 | 0 | 0 | 0.23 | -0.63 | 0.05 | -0.05 | 12/3/2025 3:59:57 PM EST | |||
| 116.00 | 4.40 | 6.10 | 5.25 | % | 0.05 | 0 | 0 | 0.26 | -0.67 | 0.05 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 117.00 | 5.20 | 6.80 | 6.00 | % | 0.05 | 0 | 0 | 0.26 | -0.71 | 0.04 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 118.00 | 6.00 | 8.70 | 7.35 | % | 0.06 | 0 | 0 | 0.36 | -0.75 | 0.04 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 119.00 | 6.80 | 9.40 | 8.10 | % | 0.07 | 0 | 0 | 0.35 | -0.78 | 0.04 | -0.04 | 12/3/2025 3:59:57 PM EST | |||
| 120.00 | 7.50 | 10.30 | 8.90 | % | 0.07 | 0 | 0 | 0.37 | -0.81 | 0.03 | -0.03 | 12/3/2025 3:59:57 PM EST | |||
| 125.00 | 12.00 | 15.00 | 13.50 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.02 | 12/3/2025 3:59:57 PM EST | |||
| 130.00 | 16.40 | 20.60 | 18.50 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 135.00 | 21.40 | 25.60 | 23.50 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 140.00 | 26.40 | 30.40 | 28.40 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 145.00 | 31.40 | 35.60 | 33.50 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 150.00 | 36.40 | 40.60 | 38.50 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 41.40 | 45.60 | 43.50 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |