Options Chain for EOG RES INC COM (EOG) - $118.51 as of 8/22/2025 3:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.40 | 68.40 | 66.40 | 62.92 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 59.50 | 63.50 | 61.50 | % | 1.02 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 54.50 | 58.50 | 56.50 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 49.50 | 53.40 | 51.45 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 44.60 | 48.60 | 46.60 | % | 0.62 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 39.80 | 43.40 | 41.60 | 42.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 34.90 | 38.50 | 36.70 | % | 0.43 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 29.80 | 33.80 | 31.80 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 25.20 | 28.40 | 26.80 | % | 0.28 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 20.70 | 23.70 | 22.20 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 60 | 0.57 | 0.94 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 16.30 | 19.00 | 17.65 | 15.52 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.47 | 0.89 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 12.80 | 13.10 | 12.95 | 10.84 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.29 | 0.82 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 8.80 | 9.10 | 8.95 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.27 | 0.71 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 5.50 | 5.70 | 5.60 | 5.70 | +1.41 | +32.87% | 0.05 | 13 | 213 | 0.26 | 0.56 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 3.00 | 3.20 | 3.10 | 3.10 | +1.00 | +47.62% | 0.02 | 19 | 2,659 | 0.25 | 0.39 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.35 | +30.44% | 0.01 | 20 | 975 | 0.24 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.16 | +32.66% | 0.00 | 16 | 1,190 | 0.23 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 0.27 | 0.06 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.33 | 0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.09 | +56.25% | 0.00 | 20 | 176 | 0.33 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.51 | +0.09 | +21.43% | 0.00 | 20 | 147 | 0.32 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.34 | -0.06 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.25 | 0.85 | 0.55 | 0.70 | -0.47 | -40.18% | 0.01 | 30 | 686 | 0.32 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 1.30 | 1.45 | 1.38 | 1.37 | -0.58 | -29.75% | 0.01 | 12 | 719 | 0.29 | -0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 2.35 | 2.50 | 2.43 | 2.37 | -1.43 | -37.64% | 0.02 | 9 | 364 | 0.27 | -0.29 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 4.00 | 4.20 | 4.10 | 4.40 | -1.40 | -24.14% | 0.03 | 1 | 180 | 0.26 | -0.44 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 6.70 | 6.90 | 6.80 | 6.80 | -1.64 | -19.44% | 0.05 | 3 | 111 | 0.24 | -0.61 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 9.60 | 11.00 | 10.30 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.22 | -0.76 | 0.03 | -0.03 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 12.70 | 15.30 | 14.00 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.87 | 0.02 | -0.02 | 2/24/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 17.20 | 21.20 | 19.20 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 22.10 | 26.00 | 24.05 | 27.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 6/11/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 27.00 | 30.90 | 28.95 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 32.20 | 35.60 | 33.90 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 37.30 | 40.70 | 39.00 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 42.30 | 45.30 | 43.80 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 47.40 | 50.70 | 49.05 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 175.00 | 52.20 | 55.50 | 53.85 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 180.00 | 57.10 | 60.50 | 58.80 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 185.00 | 62.00 | 65.90 | 63.95 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 67.00 | 70.90 | 68.95 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 72.00 | 75.90 | 73.95 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |