Options Chain for EOG RES INC COM (EOG) - $119.37 as of 9/16/2024 3:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.90 | 63.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 65.00 | 55.00 | 58.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 70.00 | 49.90 | 53.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 75.00 | 45.00 | 48.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 80.00 | 40.00 | 43.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 85.00 | 34.90 | 38.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 90.00 | 29.90 | 34.00 | 36.91 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:58:46 PM EST |
| 95.00 | 26.60 | 29.00 | 24.80 | 0.00 | 0.00% | 0 | 8 | 0.59 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 9/16/2024 2:58:46 PM EST |
| 100.00 | 22.00 | 23.50 | 33.10 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.96 | 0.01 | -0.02 | 7/15/2024 | 9/16/2024 2:58:46 PM EST |
| 105.00 | 17.10 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.93 | 0.01 | -0.03 | 3/6/2024 | 9/16/2024 2:58:46 PM EST |
| 110.00 | 12.40 | 12.70 | 9.48 | 0.00 | 0.00% | 0 | 75 | 0.31 | 0.86 | 0.02 | -0.04 | 9/12/2024 | 9/16/2024 2:58:46 PM EST |
| 115.00 | 8.00 | 8.90 | 7.16 | +0.76 | +11.88% | 4 | 361 | 0.27 | 0.76 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 120.00 | 4.30 | 4.60 | 3.70 | +0.51 | +15.99% | 2 | 504 | 0.25 | 0.58 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 125.00 | 1.90 | 2.05 | 1.85 | +0.51 | +38.06% | 165 | 767 | 0.24 | 0.34 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 130.00 | 0.70 | 0.80 | 0.70 | +0.20 | +40.00% | 20 | 709 | 0.23 | 0.15 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 135.00 | 0.15 | 0.30 | 0.24 | +0.04 | +20.00% | 3 | 913 | 0.24 | 0.06 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 140.00 | 0.05 | 0.35 | 0.10 | -0.20 | -66.67% | 22 | 620 | 0.25 | 0.02 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 145.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 447 | 0.37 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:46 PM EST |
| 150.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 781 | 0.41 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 155.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 550 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:46 PM EST |
| 160.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 124 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 9/16/2024 2:58:46 PM EST |
| 165.00 | 0.00 | 0.50 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/16/2024 2:58:46 PM EST |
| 170.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/16/2024 2:58:46 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/16/2024 2:58:46 PM EST |
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 9/16/2024 2:58:46 PM EST |
| 70.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/16/2024 2:58:46 PM EST |
| 75.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/16/2024 2:58:46 PM EST |
| 80.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/16/2024 2:58:46 PM EST |
| 85.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 161 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/16/2024 2:58:46 PM EST |
| 90.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 2:58:46 PM EST |
| 95.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 131 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:58:46 PM EST |
| 100.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 76 | 0.37 | -0.04 | 0.01 | -0.02 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 105.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1,042 | 0.33 | -0.07 | 0.01 | -0.03 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 110.00 | 0.50 | 0.60 | 0.62 | -0.23 | -27.06% | 14 | 1,394 | 0.29 | -0.14 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 115.00 | 1.10 | 1.30 | 1.35 | -0.59 | -30.42% | 10 | 1,281 | 0.27 | -0.24 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 120.00 | 2.60 | 2.80 | 2.76 | -1.04 | -27.37% | 19 | 2,163 | 0.25 | -0.42 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 125.00 | 5.30 | 5.50 | 5.57 | -1.43 | -20.43% | 11 | 629 | 0.24 | -0.66 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 130.00 | 8.10 | 9.40 | 11.50 | 0.00 | 0.00% | 0 | 312 | 0.23 | -0.85 | 0.03 | -0.03 | 9/13/2024 | 9/16/2024 2:58:46 PM EST |
| 135.00 | 12.20 | 14.00 | 11.64 | 0.00 | 0.00% | 0 | 180 | 0.21 | -0.94 | 0.01 | -0.02 | 9/4/2024 | 9/16/2024 2:58:46 PM EST |
| 140.00 | 17.20 | 19.00 | 22.70 | 0.00 | 0.00% | 0 | 208 | 0.29 | -0.98 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:58:46 PM EST |
| 145.00 | 22.40 | 23.90 | 18.12 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.99 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:58:46 PM EST |
| 150.00 | 27.20 | 30.60 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 155.00 | 32.10 | 35.70 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 160.00 | 36.90 | 40.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 165.00 | 42.80 | 45.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 170.00 | 47.10 | 50.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 175.00 | 52.10 | 54.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 180.00 | 57.90 | 59.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 185.00 | 62.90 | 65.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 190.00 | 67.70 | 70.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 195.00 | 71.80 | 75.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 200.00 | 76.60 | 80.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST |