Options Chain for EOG RES INC COM (EOG) - $109.96 as of 10/15/2025 8:42:04 AM 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 | 37.30 | 41.40 | 39.35 | % | 0.56 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 75.00 | 32.30 | 36.40 | 34.35 | % | 0.46 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 80.00 | 27.30 | 31.40 | 29.35 | % | 0.37 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 85.00 | 22.30 | 26.40 | 24.35 | % | 0.29 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 17.40 | 21.40 | 19.40 | % | 0.22 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 12.70 | 16.70 | 14.70 | % | 0.15 | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 96.00 | 11.80 | 15.80 | 13.80 | % | 0.14 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 97.00 | 10.90 | 14.90 | 12.90 | % | 0.13 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 98.00 | 10.10 | 14.00 | 12.05 | % | 0.12 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 99.00 | 9.20 | 13.20 | 11.20 | % | 0.11 | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 100.00 | 8.40 | 12.40 | 10.40 | % | 0.10 | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 101.00 | 7.70 | 11.70 | 9.70 | % | 0.10 | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 102.00 | 6.80 | 11.00 | 8.90 | % | 0.09 | 0 | 0 | 0.48 | 0.73 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 103.00 | 6.20 | 10.30 | 8.25 | % | 0.08 | 0 | 0 | 0.47 | 0.70 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 104.00 | 5.40 | 9.70 | 7.55 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 5.40 | 8.90 | 7.15 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 106.00 | 4.10 | 8.30 | 6.20 | % | 0.06 | 0 | 0 | 0.31 | 0.62 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 107.00 | 3.50 | 7.70 | 5.60 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 108.00 | 3.00 | 6.00 | 4.50 | % | 0.04 | 0 | 0 | 0.27 | 0.55 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 109.00 | 2.65 | 5.30 | 3.98 | 4.86 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | 0.51 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 110.00 | 3.10 | 4.90 | 4.00 | % | 0.04 | 0 | 0 | 0.30 | 0.47 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 111.00 | 3.30 | 4.70 | 4.00 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.44 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 112.00 | 1.35 | 5.40 | 3.38 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.31 | 0.40 | 0.04 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 113.00 | 1.10 | 3.50 | 2.30 | % | 0.02 | 0 | 0 | 0.26 | 0.37 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 114.00 | 1.25 | 4.70 | 2.98 | % | 0.03 | 0 | 0 | 0.33 | 0.34 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 1.10 | 4.20 | 2.65 | % | 0.02 | 0 | 0 | 0.33 | 0.31 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 116.00 | 0.65 | 3.60 | 2.13 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 117.00 | 0.40 | 3.60 | 2.00 | % | 0.02 | 0 | 0 | 0.31 | 0.26 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 118.00 | 0.70 | 2.80 | 1.75 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 119.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 0.40 | 3.30 | 1.85 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.35 | 0.19 | 0.02 | -0.03 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 121.00 | 0.30 | 2.75 | 1.53 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 122.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 123.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 124.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.65 | 1.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | 0.10 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 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 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.12 | 0.02 | -0.02 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 96.00 | 0.30 | 3.00 | 1.65 | % | 0.02 | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 97.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 98.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 99.00 | 0.75 | 2.75 | 1.75 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 100.00 | 0.25 | 3.60 | 1.93 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 101.00 | 0.45 | 3.80 | 2.13 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.02 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 102.00 | 0.70 | 3.60 | 2.15 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 103.00 | 0.35 | 4.30 | 2.33 | % | 0.02 | 0 | 0 | 0.30 | -0.30 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 104.00 | 0.60 | 4.60 | 2.60 | % | 0.03 | 0 | 0 | 0.30 | -0.32 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.95 | 4.90 | 2.93 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 106.00 | 2.65 | 5.20 | 3.93 | 3.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.38 | 0.03 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 107.00 | 1.75 | 5.70 | 3.73 | % | 0.03 | 0 | 0 | 0.30 | -0.42 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 108.00 | 3.40 | 5.30 | 4.35 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.45 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 109.00 | 4.00 | 5.50 | 4.75 | 5.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.49 | 0.04 | -0.04 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 110.00 | 4.40 | 6.20 | 5.30 | % | 0.05 | 0 | 0 | 0.30 | -0.53 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 111.00 | 4.90 | 6.50 | 5.70 | 5.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.56 | 0.04 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 112.00 | 5.50 | 7.10 | 6.30 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.04 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 113.00 | 5.10 | 9.10 | 7.10 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 114.00 | 5.80 | 8.40 | 7.10 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 7.40 | 10.50 | 8.95 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.69 | 0.03 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 116.00 | 7.50 | 11.10 | 9.30 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 117.00 | 7.90 | 11.90 | 9.90 | % | 0.08 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 118.00 | 8.70 | 12.70 | 10.70 | % | 0.09 | 0 | 0 | 0.46 | -0.77 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 119.00 | 9.50 | 13.50 | 11.50 | % | 0.10 | 0 | 0 | 0.46 | -0.79 | 0.03 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 10.30 | 14.50 | 12.40 | % | 0.10 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 121.00 | 11.30 | 15.20 | 13.25 | % | 0.11 | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 122.00 | 12.10 | 16.10 | 14.10 | % | 0.12 | 0 | 0 | 0.49 | -0.85 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 123.00 | 13.00 | 17.00 | 15.00 | % | 0.12 | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 124.00 | 14.00 | 17.90 | 15.95 | 16.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.89 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 125.00 | 14.90 | 19.00 | 16.95 | % | 0.14 | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 130.00 | 19.80 | 23.70 | 21.75 | % | 0.17 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 135.00 | 24.60 | 28.70 | 26.65 | % | 0.20 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 140.00 | 29.70 | 33.70 | 31.70 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 145.00 | 34.70 | 38.70 | 36.70 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 150.00 | 39.70 | 43.70 | 41.70 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 155.00 | 44.90 | 48.60 | 46.75 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 160.00 | 49.70 | 53.60 | 51.65 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 165.00 | 54.60 | 58.60 | 56.60 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST |