Options Chain for EOG RES INC COM (EOG) - $120.00 as of 9/12/2025 3:33:56 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 | 46.50 | 50.50 | 48.50 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 75.00 | 41.50 | 45.50 | 43.50 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 80.00 | 36.50 | 40.50 | 38.50 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 85.00 | 31.60 | 35.60 | 33.60 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 26.80 | 30.60 | 28.70 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 21.70 | 25.80 | 23.75 | % | 0.25 | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 16.90 | 20.80 | 18.85 | % | 0.19 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 12.30 | 16.20 | 14.25 | % | 0.14 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 106.00 | 11.70 | 15.30 | 13.50 | % | 0.13 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 107.00 | 10.90 | 14.40 | 12.65 | % | 0.12 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 108.00 | 10.10 | 13.60 | 11.85 | % | 0.11 | 0 | 0 | 0.47 | 0.80 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 109.00 | 9.20 | 12.80 | 11.00 | % | 0.10 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 8.40 | 12.00 | 10.20 | % | 0.09 | 0 | 0 | 0.42 | 0.75 | 0.02 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 111.00 | 7.60 | 11.20 | 9.40 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 112.00 | 6.60 | 10.40 | 8.50 | % | 0.08 | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 113.00 | 6.60 | 8.70 | 7.65 | % | 0.07 | 0 | 0 | 0.26 | 0.68 | 0.03 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 114.00 | 5.10 | 8.30 | 6.70 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 5.70 | 7.20 | 6.45 | % | 0.06 | 0 | 0 | 0.30 | 0.63 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 116.00 | 3.80 | 6.30 | 5.05 | % | 0.04 | 0 | 0 | 0.23 | 0.59 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 117.00 | 4.00 | 5.80 | 4.90 | % | 0.04 | 0 | 0 | 0.23 | 0.55 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 118.00 | 3.10 | 5.20 | 4.15 | % | 0.04 | 0 | 0 | 0.23 | 0.51 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 119.00 | 2.15 | 4.70 | 3.43 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 2.55 | 4.20 | 3.38 | % | 0.03 | 0 | 0 | 0.26 | 0.42 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 121.00 | 1.65 | 3.80 | 2.73 | % | 0.02 | 0 | 0 | 0.23 | 0.38 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 122.00 | 0.85 | 3.80 | 2.33 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 123.00 | 0.95 | 3.20 | 2.08 | % | 0.02 | 0 | 0 | 0.22 | 0.29 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 124.00 | 0.30 | 2.70 | 1.50 | % | 0.01 | 0 | 0 | 0.21 | 0.26 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 125.00 | 0.75 | 3.20 | 1.98 | % | 0.02 | 0 | 0 | 0.25 | 0.23 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 126.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 127.00 | 0.45 | 3.00 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 128.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.03 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 129.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 131.00 | 0.40 | 1.65 | 1.03 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 132.00 | 0.00 | 1.30 | 0.65 | 0.75 | % | 0.00 | 6 | 0 | 0.32 | 0.09 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 133.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.01 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 0.65 | 2.85 | 1.75 | % | 0.02 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | -0.18 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 109.00 | 0.45 | 3.40 | 1.93 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.02 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 0.05 | 3.60 | 1.83 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.02 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 111.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.26 | -0.27 | 0.02 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 112.00 | 1.05 | 4.30 | 2.68 | % | 0.02 | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 113.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.03 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 114.00 | 1.25 | 4.70 | 2.98 | % | 0.03 | 0 | 0 | 0.26 | -0.35 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 1.20 | 3.90 | 2.55 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.03 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 116.00 | 2.05 | 4.20 | 3.13 | % | 0.03 | 0 | 0 | 0.25 | -0.41 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 117.00 | 2.40 | 4.90 | 3.65 | % | 0.03 | 0 | 0 | 0.23 | -0.45 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 118.00 | 2.70 | 5.20 | 3.95 | % | 0.03 | 0 | 0 | 0.25 | -0.49 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 119.00 | 4.10 | 5.70 | 4.90 | % | 0.04 | 0 | 0 | 0.22 | -0.53 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 4.40 | 7.20 | 5.80 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.04 | -0.04 | 9/12/2025 3:59:55 PM EST | |||
| 121.00 | 5.40 | 6.80 | 6.10 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 122.00 | 5.70 | 7.70 | 6.70 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 123.00 | 5.50 | 9.30 | 7.40 | % | 0.06 | 0 | 0 | 0.20 | -0.71 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 124.00 | 7.20 | 9.10 | 8.15 | % | 0.07 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 125.00 | 6.90 | 10.50 | 8.70 | % | 0.07 | 0 | 0 | 0.34 | -0.77 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 126.00 | 7.90 | 11.40 | 9.65 | % | 0.08 | 0 | 0 | 0.37 | -0.79 | 0.03 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 127.00 | 8.40 | 11.80 | 10.10 | % | 0.08 | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 128.00 | 9.20 | 13.10 | 11.15 | % | 0.09 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 129.00 | 10.10 | 13.70 | 11.90 | % | 0.09 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 130.00 | 10.90 | 14.80 | 12.85 | % | 0.10 | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 131.00 | 11.80 | 15.70 | 13.75 | % | 0.10 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 132.00 | 12.70 | 16.20 | 14.45 | % | 0.11 | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 133.00 | 13.60 | 16.90 | 15.25 | % | 0.11 | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 135.00 | 15.40 | 19.40 | 17.40 | % | 0.13 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 20.30 | 24.30 | 22.30 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 25.20 | 29.20 | 27.20 | % | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 150.00 | 30.20 | 34.20 | 32.20 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 35.10 | 39.10 | 37.10 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 40.10 | 44.10 | 42.10 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 45.20 | 49.10 | 47.15 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |