Options Chain for EOG RES INC COM (EOG) - $110.40 as of 10/3/2025 4:00:39 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 | 38.90 | 42.90 | 40.90 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 33.90 | 37.90 | 35.90 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 28.90 | 32.90 | 30.90 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 23.80 | 27.90 | 25.85 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 19.00 | 23.00 | 21.00 | % | 0.23 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 14.30 | 18.40 | 16.35 | % | 0.17 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 10.20 | 12.90 | 11.55 | 11.80 | -1.53 | -11.48% | 0.12 | 3 | 8 | 0.29 | 0.82 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 7.90 | 8.20 | 8.05 | 8.10 | -0.13 | -1.58% | 0.08 | 3 | 18 | 0.30 | 0.69 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 4.80 | 5.10 | 4.95 | 5.02 | +0.02 | +0.40% | 0.04 | 18 | 60 | 0.29 | 0.53 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 2.75 | 2.95 | 2.85 | 2.86 | +0.06 | +2.15% | 0.02 | 31 | 525 | 0.29 | 0.37 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.05 | +3.34% | 0.01 | 20 | 612 | 0.29 | 0.23 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 7 | 459 | 0.29 | 0.13 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.07 | -17.50% | 0.00 | 5 | 252 | 0.29 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.37 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | 0.02 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 1.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.04 | +10.53% | 0.00 | 20 | 9 | 0.37 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 95.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.07 | -9.10% | 0.01 | 26 | 4 | 0.34 | -0.10 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 100.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.15 | -9.68% | 0.01 | 32 | 214 | 0.32 | -0.18 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 2.50 | 2.65 | 2.58 | 2.58 | -0.14 | -5.15% | 0.02 | 563 | 247 | 0.31 | -0.31 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 4.00 | 4.70 | 4.35 | 4.50 | -0.28 | -5.86% | 0.04 | 47 | 3,294 | 0.30 | -0.47 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 7.00 | 7.60 | 7.30 | 7.39 | -0.78 | -9.55% | 0.06 | 5 | 1,206 | 0.29 | -0.63 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 10.10 | 11.30 | 10.70 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.29 | -0.77 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 13.50 | 17.40 | 15.45 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.29 | -0.87 | 0.02 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 130.00 | 18.10 | 22.10 | 20.10 | 12.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.93 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 135.00 | 22.90 | 27.20 | 25.05 | % | 0.19 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 28.00 | 32.00 | 30.00 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 33.00 | 36.90 | 34.95 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 37.80 | 42.10 | 39.95 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 43.00 | 47.10 | 45.05 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 47.80 | 51.90 | 49.85 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 52.90 | 57.00 | 54.95 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 170.00 | 57.80 | 62.00 | 59.90 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 175.00 | 62.90 | 66.90 | 64.90 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |