Options Chain for EOG RES INC COM (EOG) - $127.04 as of 10/17/2024 8:44:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 45.10 | 49.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 85.00 | 40.70 | 44.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 90.00 | 35.80 | 38.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 95.00 | 30.80 | 34.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 100.00 | 25.80 | 28.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 104.00 | 21.60 | 25.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 105.00 | 20.30 | 24.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 106.00 | 19.30 | 23.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 107.00 | 18.60 | 22.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 108.00 | 17.50 | 21.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 109.00 | 16.30 | 20.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 110.00 | 15.30 | 19.20 | 24.87 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.99 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 111.00 | 14.40 | 18.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 112.00 | 14.70 | 17.50 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 113.00 | 12.30 | 16.20 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 114.00 | 11.90 | 14.90 | % | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 115.00 | 10.70 | 13.70 | 12.55 | +0.05 | +0.40% | 2 | 10 | 0.56 | 0.96 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 116.00 | 9.70 | 13.60 | % | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.04 | 10/17/2024 3:59:49 PM EST | |||
| 117.00 | 9.60 | 11.70 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.05 | 10/17/2024 3:59:49 PM EST | |||
| 118.00 | 7.90 | 11.00 | % | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.05 | 10/17/2024 3:59:49 PM EST | |||
| 119.00 | 7.20 | 10.40 | % | 0 | 0 | 0.40 | 0.89 | 0.03 | -0.06 | 10/17/2024 3:59:49 PM EST | |||
| 120.00 | 6.60 | 8.30 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.86 | 0.03 | -0.07 | 10/3/2024 | 10/17/2024 3:59:49 PM EST |
| 121.00 | 6.70 | 8.90 | % | 0 | 0 | 0.26 | 0.83 | 0.04 | -0.07 | 10/17/2024 3:59:49 PM EST | |||
| 122.00 | 5.20 | 7.90 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.79 | 0.04 | -0.08 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 123.00 | 5.10 | 7.20 | 5.62 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.75 | 0.05 | -0.08 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 124.00 | 4.40 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.70 | 0.05 | -0.09 | 10/1/2024 | 10/17/2024 3:59:49 PM EST |
| 125.00 | 3.70 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.65 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 126.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.59 | 0.06 | -0.09 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 127.00 | 2.55 | 2.75 | 2.61 | -0.24 | -8.43% | 2 | 2 | 0.24 | 0.52 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 128.00 | 2.05 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 281 | 0.24 | 0.46 | 0.07 | -0.09 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 129.00 | 1.60 | 1.80 | 1.54 | -0.11 | -6.67% | 5 | 147 | 0.24 | 0.40 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 130.00 | 1.25 | 2.40 | 1.31 | +0.04 | +3.15% | 6 | 33 | 0.24 | 0.33 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 131.00 | 0.95 | 1.15 | 1.02 | -0.02 | -1.93% | 1 | 80 | 0.24 | 0.28 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 132.00 | 0.70 | 0.90 | 0.74 | -0.41 | -35.66% | 2 | 52 | 0.24 | 0.23 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 133.00 | 0.55 | 0.70 | 0.61 | -0.07 | -10.30% | 84 | 35 | 0.24 | 0.19 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 134.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.24 | 0.15 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 135.00 | 0.25 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 158 | 0.24 | 0.12 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 136.00 | 0.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0 | 147 | 0.24 | 0.09 | 0.03 | -0.04 | 10/8/2024 | 10/17/2024 3:59:49 PM EST |
| 137.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.07 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 138.00 | 0.05 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 54 | 0.24 | 0.05 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 139.00 | 0.00 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.04 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.03 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 141.00 | 0.00 | 0.30 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 142.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 143.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.06 | -0.29 | -82.86% | 5 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 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 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 104.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 106.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 107.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 108.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 109.00 | 0.00 | 0.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 110.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.42 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 111.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 186 | 0.38 | -0.01 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 112.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 9/18/2024 | 10/17/2024 3:59:49 PM EST |
| 113.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 114.00 | 0.05 | 0.35 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.03 | 0.01 | -0.03 | 9/26/2024 | 10/17/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 20 | 210 | 0.28 | -0.04 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 116.00 | 0.10 | 0.25 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.05 | 0.01 | -0.04 | 9/20/2024 | 10/17/2024 3:59:49 PM EST |
| 117.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.07 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 118.00 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.09 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 119.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.11 | 0.03 | -0.06 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 120.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.14 | 0.03 | -0.07 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 121.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 48 | 0.26 | -0.17 | 0.04 | -0.07 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 122.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 6 | 79 | 0.26 | -0.21 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 123.00 | 0.85 | 1.10 | 1.25 | -0.02 | -1.58% | 3 | 115 | 0.26 | -0.25 | 0.05 | -0.08 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 124.00 | 1.15 | 1.35 | 1.31 | -0.24 | -15.49% | 1 | 50 | 0.25 | -0.30 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 125.00 | 1.40 | 1.60 | 1.60 | +0.05 | +3.23% | 20 | 25 | 0.25 | -0.35 | 0.06 | -0.09 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 126.00 | 1.80 | 2.00 | 2.30 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.41 | 0.06 | -0.09 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 127.00 | 2.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.48 | 0.06 | -0.09 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 128.00 | 2.70 | 2.95 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.54 | 0.07 | -0.09 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 129.00 | 3.30 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.60 | 0.06 | -0.09 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 130.00 | 2.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.67 | 0.06 | -0.08 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 131.00 | 3.50 | 5.80 | % | 0 | 0 | 0.31 | -0.72 | 0.06 | -0.07 | 10/17/2024 3:59:49 PM EST | |||
| 132.00 | 3.90 | 6.40 | % | 0 | 0 | 0.30 | -0.77 | 0.05 | -0.07 | 10/17/2024 3:59:49 PM EST | |||
| 133.00 | 4.30 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.81 | 0.04 | -0.06 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 134.00 | 5.70 | 7.50 | % | 0 | 0 | 0.31 | -0.85 | 0.04 | -0.05 | 10/17/2024 3:59:49 PM EST | |||
| 135.00 | 6.40 | 8.90 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.88 | 0.03 | -0.04 | 10/4/2024 | 10/17/2024 3:59:49 PM EST |
| 136.00 | 8.60 | 9.60 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.91 | 0.03 | -0.04 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 137.00 | 8.10 | 12.00 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 138.00 | 9.20 | 12.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.02 | -0.02 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 139.00 | 10.40 | 14.00 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 140.00 | 11.20 | 15.10 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 141.00 | 12.30 | 16.00 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 142.00 | 13.30 | 17.10 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 143.00 | 14.40 | 18.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 144.00 | 16.30 | 19.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 145.00 | 16.30 | 19.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 150.00 | 21.70 | 24.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 155.00 | 25.90 | 30.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 160.00 | 30.90 | 35.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 165.00 | 36.70 | 39.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 170.00 | 40.90 | 45.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 175.00 | 45.90 | 50.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |