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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 40.50 | 43.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 85.00 | 35.60 | 39.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 90.00 | 30.70 | 34.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 95.00 | 25.60 | 28.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 100.00 | 20.00 | 23.80 | % | 0 | 0 | 0.23 | 0.98 | 0.01 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 104.00 | 16.50 | 20.00 | % | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.01 | 9/16/2024 2:58:46 PM EST | |||
| 105.00 | 15.70 | 18.60 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 106.00 | 14.50 | 16.70 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 107.00 | 14.10 | 17.30 | % | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 108.00 | 13.10 | 16.30 | % | 0 | 0 | 0.38 | 0.90 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 109.00 | 13.30 | 15.30 | % | 0 | 0 | 0.32 | 0.89 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 110.00 | 12.30 | 14.50 | % | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 111.00 | 11.50 | 12.50 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 112.00 | 10.60 | 12.00 | % | 0 | 0 | 0.30 | 0.83 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 113.00 | 9.70 | 11.90 | % | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 114.00 | 7.30 | 10.10 | % | 0 | 0 | 0.28 | 0.78 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 115.00 | 8.00 | 10.20 | % | 0 | 0 | 0.27 | 0.75 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 116.00 | 7.30 | 8.40 | % | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 117.00 | 5.40 | 8.10 | % | 0 | 0 | 0.29 | 0.68 | 0.04 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 118.00 | 5.80 | 7.00 | 4.65 | 0.00 | 0.00% | 0 | 15 | 0.25 | 0.65 | 0.04 | -0.05 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 119.00 | 5.10 | 7.40 | % | 0 | 0 | 0.25 | 0.61 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 120.00 | 4.50 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.57 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:46 PM EST |
| 121.00 | 3.90 | 4.90 | % | 0 | 0 | 0.24 | 0.53 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 122.00 | 3.30 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.49 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:46 PM EST |
| 123.00 | 2.85 | 3.30 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.45 | 0.04 | -0.05 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 124.00 | 1.55 | 2.80 | 2.29 | % | 93 | 0 | 0.24 | 0.40 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:46 PM EST | |
| 125.00 | 2.05 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.36 | 0.04 | -0.04 | 9/9/2024 | 9/16/2024 2:58:46 PM EST |
| 126.00 | 0.80 | 2.65 | 2.13 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.32 | 0.04 | -0.04 | 9/9/2024 | 9/16/2024 2:58:46 PM EST |
| 127.00 | 1.55 | 1.80 | 1.50 | +0.50 | +50.00% | 125 | 14 | 0.23 | 0.29 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 128.00 | 1.20 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.25 | 0.03 | -0.04 | 9/12/2024 | 9/16/2024 2:58:46 PM EST |
| 129.00 | 0.95 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 100 | 0.23 | 0.22 | 0.03 | -0.03 | 9/12/2024 | 9/16/2024 2:58:46 PM EST |
| 130.00 | 0.75 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.19 | 0.03 | -0.03 | 9/9/2024 | 9/16/2024 2:58:46 PM EST |
| 131.00 | 0.65 | 0.95 | % | 0 | 0 | 0.23 | 0.16 | 0.03 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 132.00 | 0.45 | 0.70 | % | 0 | 0 | 0.22 | 0.14 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 133.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 125 | 0.22 | 0.12 | 0.02 | -0.02 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 134.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.10 | 0.02 | -0.02 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 135.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.08 | 0.02 | -0.02 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 140.00 | 0.05 | 0.55 | % | 0 | 0 | 0.26 | 0.03 | 0.01 | -0.01 | 9/16/2024 2:58:46 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.13 | % | 10 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:46 PM EST | |
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 100.00 | 0.05 | 1.00 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 104.00 | 0.15 | 0.40 | % | 0 | 0 | 0.29 | -0.05 | 0.01 | -0.01 | 9/16/2024 2:58:46 PM EST | |||
| 105.00 | 0.25 | 0.45 | 0.40 | -0.40 | -50.00% | 7 | 2 | 0.30 | -0.06 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 106.00 | 0.25 | 0.50 | % | 0 | 0 | 0.30 | -0.07 | 0.01 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 107.00 | 0.35 | 0.55 | % | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 108.00 | 0.00 | 0.65 | % | 0 | 0 | 0.28 | -0.10 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 109.00 | 0.45 | 0.80 | % | 0 | 0 | 0.28 | -0.11 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 110.00 | 0.60 | 0.85 | 0.80 | -0.65 | -44.83% | 20 | 20 | 0.28 | -0.13 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 111.00 | 0.65 | 0.95 | % | 0 | 0 | 0.27 | -0.15 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 112.00 | 0.10 | 1.50 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.17 | 0.02 | -0.03 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 113.00 | 1.00 | 1.25 | % | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 114.00 | 1.15 | 1.45 | 1.83 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.22 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:46 PM EST |
| 115.00 | 1.30 | 1.65 | 1.75 | -0.33 | -15.87% | 7 | 8 | 0.26 | -0.25 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:58:46 PM EST |
| 116.00 | 0.95 | 2.30 | % | 0 | 0 | 0.25 | -0.28 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 117.00 | 1.25 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.32 | 0.04 | -0.04 | 9/5/2024 | 9/16/2024 2:58:46 PM EST |
| 118.00 | 0.70 | 2.45 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.35 | 0.04 | -0.05 | 9/10/2024 | 9/16/2024 2:58:46 PM EST |
| 119.00 | 2.45 | 2.80 | % | 0 | 0 | 0.25 | -0.39 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 120.00 | 2.15 | 3.20 | % | 0 | 0 | 0.24 | -0.43 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 121.00 | 3.20 | 3.70 | % | 0 | 0 | 0.24 | -0.47 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 122.00 | 2.70 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.51 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:46 PM EST |
| 123.00 | 4.30 | 6.50 | % | 0 | 0 | 0.24 | -0.55 | 0.04 | -0.05 | 9/16/2024 2:58:46 PM EST | |||
| 124.00 | 4.90 | 5.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.60 | 0.04 | -0.05 | 9/11/2024 | 9/16/2024 2:58:46 PM EST |
| 125.00 | 5.50 | 6.50 | % | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 126.00 | 5.50 | 6.60 | % | 0 | 0 | 0.24 | -0.68 | 0.04 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 127.00 | 6.00 | 7.30 | % | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 128.00 | 6.50 | 8.10 | % | 0 | 0 | 0.24 | -0.75 | 0.03 | -0.04 | 9/16/2024 2:58:46 PM EST | |||
| 129.00 | 7.20 | 10.10 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.78 | 0.03 | -0.03 | 9/5/2024 | 9/16/2024 2:58:46 PM EST |
| 130.00 | 7.80 | 9.70 | % | 0 | 0 | 0.24 | -0.81 | 0.03 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 131.00 | 9.40 | 11.80 | % | 0 | 0 | 0.23 | -0.84 | 0.03 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 132.00 | 10.30 | 11.40 | % | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.03 | 9/16/2024 2:58:46 PM EST | |||
| 133.00 | 10.60 | 12.30 | % | 0 | 0 | 0.25 | -0.88 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 134.00 | 12.80 | 13.20 | % | 0 | 0 | 0.14 | -0.90 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 135.00 | 12.90 | 15.00 | % | 0 | 0 | 0.29 | -0.92 | 0.02 | -0.02 | 9/16/2024 2:58:46 PM EST | |||
| 140.00 | 17.20 | 20.80 | % | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:46 PM EST | |||
| 145.00 | 22.00 | 25.50 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 150.00 | 27.60 | 30.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 155.00 | 32.40 | 35.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 160.00 | 36.70 | 40.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 165.00 | 42.50 | 44.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 170.00 | 47.40 | 50.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST | |||
| 175.00 | 51.70 | 55.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:46 PM EST |