Options Chain for EOG RES INC COM (EOG) - $120.15 as of 8/25/2025 4:07:25 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 | 50.30 | 53.20 | 51.75 | % | 0.74 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 75.00 | 45.10 | 48.70 | 46.90 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 80.00 | 40.20 | 43.20 | 41.70 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 85.00 | 35.20 | 38.40 | 36.80 | % | 0.43 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 90.00 | 30.00 | 33.60 | 31.80 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 95.00 | 25.10 | 28.50 | 26.80 | % | 0.28 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/25/2025 3:59:48 PM EST | |||
| 100.00 | 20.20 | 23.90 | 22.05 | % | 0.22 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/25/2025 3:59:48 PM EST | |||
| 104.00 | 16.40 | 19.80 | 18.10 | % | 0.17 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 105.00 | 15.50 | 18.70 | 17.10 | % | 0.16 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 106.00 | 15.00 | 18.20 | 16.60 | % | 0.16 | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 107.00 | 14.10 | 16.60 | 15.35 | % | 0.14 | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 108.00 | 13.10 | 15.80 | 14.45 | % | 0.13 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 109.00 | 11.60 | 15.50 | 13.55 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 110.00 | 11.00 | 14.50 | 12.75 | % | 0.12 | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 111.00 | 11.60 | 12.20 | 11.90 | % | 0.11 | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 112.00 | 10.70 | 11.20 | 10.95 | % | 0.10 | 0 | 0 | 0.26 | 0.85 | 0.02 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 113.00 | 9.80 | 10.60 | 10.20 | % | 0.09 | 0 | 0 | 0.28 | 0.83 | 0.02 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 114.00 | 7.70 | 11.20 | 9.45 | % | 0.08 | 0 | 0 | 0.41 | 0.80 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 115.00 | 6.30 | 9.90 | 8.10 | % | 0.07 | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 116.00 | 5.60 | 8.50 | 7.05 | % | 0.06 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 117.00 | 6.80 | 7.60 | 7.20 | % | 0.06 | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 118.00 | 5.70 | 6.90 | 6.30 | % | 0.05 | 0 | 0 | 0.25 | 0.68 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 119.00 | 5.40 | 6.70 | 6.05 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 120.00 | 4.80 | 5.40 | 5.10 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 121.00 | 3.90 | 4.80 | 4.35 | % | 0.04 | 0 | 0 | 0.24 | 0.56 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 122.00 | 3.60 | 4.30 | 3.95 | % | 0.03 | 0 | 0 | 0.25 | 0.52 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 123.00 | 3.20 | 3.90 | 3.55 | % | 0.03 | 0 | 0 | 0.25 | 0.48 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 124.00 | 2.45 | 3.00 | 2.73 | % | 0.02 | 0 | 0 | 0.23 | 0.43 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 125.00 | 2.20 | 3.10 | 2.65 | % | 0.02 | 0 | 0 | 0.25 | 0.40 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 126.00 | 1.85 | 2.65 | 2.25 | % | 0.02 | 0 | 0 | 0.24 | 0.36 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 127.00 | 1.50 | 2.30 | 1.90 | % | 0.01 | 0 | 0 | 0.24 | 0.32 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 128.00 | 1.30 | 2.10 | 1.70 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 129.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.27 | 0.26 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 130.00 | 0.95 | 1.35 | 1.15 | 1.07 | % | 0.01 | 5 | 0 | 0.24 | 0.23 | 0.03 | -0.04 | 8/25/2025 | 8/25/2025 3:59:48 PM EST | |
| 131.00 | 0.00 | 1.30 | 0.65 | 0.81 | % | 0.00 | 1 | 0 | 0.27 | 0.20 | 0.03 | -0.04 | 8/25/2025 | 8/25/2025 3:59:48 PM EST | |
| 132.00 | 0.60 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 133.00 | 0.45 | 1.50 | 0.98 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 8/25/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 8/25/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 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 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/25/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 8/25/2025 3:59:48 PM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 106.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 107.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 108.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 109.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 110.00 | 0.35 | 1.55 | 0.95 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 111.00 | 0.70 | 0.95 | 0.83 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.02 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 112.00 | 0.80 | 1.00 | 0.90 | 0.92 | % | 0.01 | 1 | 0 | 0.27 | -0.15 | 0.02 | -0.05 | 8/25/2025 | 8/25/2025 3:59:48 PM EST | |
| 113.00 | 0.95 | 1.15 | 1.05 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.02 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 114.00 | 1.05 | 1.35 | 1.20 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 115.00 | 0.45 | 1.50 | 0.98 | % | 0.01 | 0 | 0 | 0.21 | -0.23 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 116.00 | 1.45 | 1.75 | 1.60 | % | 0.01 | 0 | 0 | 0.25 | -0.26 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 117.00 | 1.45 | 2.05 | 1.75 | % | 0.01 | 0 | 0 | 0.24 | -0.29 | 0.03 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 118.00 | 2.00 | 2.70 | 2.35 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 119.00 | 2.15 | 2.90 | 2.53 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 120.00 | 2.60 | 3.40 | 3.00 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 121.00 | 3.00 | 4.10 | 3.55 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 122.00 | 2.75 | 4.30 | 3.53 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 123.00 | 4.00 | 4.70 | 4.35 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 124.00 | 4.50 | 5.10 | 4.80 | % | 0.04 | 0 | 0 | 0.23 | -0.57 | 0.04 | -0.06 | 8/25/2025 3:59:48 PM EST | |||
| 125.00 | 4.90 | 6.00 | 5.45 | % | 0.04 | 0 | 0 | 0.23 | -0.60 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 126.00 | 5.80 | 6.70 | 6.25 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 127.00 | 6.40 | 7.20 | 6.80 | % | 0.05 | 0 | 0 | 0.23 | -0.68 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 128.00 | 6.70 | 8.70 | 7.70 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.04 | -0.05 | 8/25/2025 3:59:48 PM EST | |||
| 129.00 | 7.30 | 8.60 | 7.95 | % | 0.06 | 0 | 0 | 0.26 | -0.74 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 130.00 | 8.80 | 9.40 | 9.10 | % | 0.07 | 0 | 0 | 0.22 | -0.77 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 131.00 | 9.60 | 11.50 | 10.55 | % | 0.08 | 0 | 0 | 0.36 | -0.80 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 132.00 | 10.30 | 11.10 | 10.70 | % | 0.08 | 0 | 0 | 0.34 | -0.82 | 0.03 | -0.04 | 8/25/2025 3:59:48 PM EST | |||
| 133.00 | 10.40 | 13.20 | 11.80 | % | 0.09 | 0 | 0 | 0.42 | -0.84 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 135.00 | 11.80 | 15.60 | 13.70 | % | 0.10 | 0 | 0 | 0.44 | -0.88 | 0.02 | -0.03 | 8/25/2025 3:59:48 PM EST | |||
| 140.00 | 17.20 | 20.40 | 18.80 | % | 0.13 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 8/25/2025 3:59:48 PM EST | |||
| 145.00 | 22.00 | 25.50 | 23.75 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 8/25/2025 3:59:48 PM EST | |||
| 150.00 | 27.30 | 30.50 | 28.90 | % | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 155.00 | 32.30 | 35.10 | 33.70 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 160.00 | 37.20 | 40.10 | 38.65 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST | |||
| 165.00 | 42.30 | 45.10 | 43.70 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/25/2025 3:59:48 PM EST |