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 | 1.38 | 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 | 1.22 | 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 | 1.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 23.90 | 27.90 | 25.90 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 19.00 | 22.90 | 20.95 | % | 0.23 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 95.00 | 14.00 | 18.10 | 16.05 | % | 0.17 | 0 | 0 | 0.66 | 0.89 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 97.00 | 12.80 | 15.50 | 14.15 | % | 0.15 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 98.00 | 11.80 | 14.50 | 13.15 | % | 0.13 | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 99.00 | 10.90 | 13.50 | 12.20 | % | 0.12 | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 10.00 | 12.70 | 11.35 | % | 0.11 | 0 | 0 | 0.52 | 0.79 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 101.00 | 9.40 | 11.70 | 10.55 | % | 0.10 | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 102.00 | 8.30 | 11.00 | 9.65 | % | 0.09 | 0 | 0 | 0.45 | 0.78 | 0.03 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 103.00 | 7.50 | 10.20 | 8.85 | % | 0.09 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 104.00 | 6.90 | 9.20 | 8.05 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 105.00 | 6.90 | 7.90 | 7.40 | % | 0.07 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 106.00 | 5.40 | 8.00 | 6.70 | % | 0.06 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 107.00 | 4.80 | 8.00 | 6.40 | % | 0.06 | 0 | 0 | 0.31 | 0.64 | 0.04 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 108.00 | 4.90 | 5.90 | 5.40 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.04 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 109.00 | 3.60 | 6.70 | 5.15 | % | 0.05 | 0 | 0 | 0.30 | 0.57 | 0.04 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 110.00 | 4.10 | 4.30 | 4.20 | % | 0.04 | 0 | 0 | 0.30 | 0.53 | 0.04 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 111.00 | 2.50 | 4.70 | 3.60 | 3.70 | -1.40 | -27.46% | 0.03 | 2 | 1 | 0.30 | 0.49 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 112.00 | 2.10 | 5.30 | 3.70 | 3.40 | % | 0.03 | 1 | 0 | 0.30 | 0.45 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 113.00 | 1.60 | 3.20 | 2.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.41 | 0.04 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 114.00 | 1.55 | 3.00 | 2.28 | 2.57 | -0.64 | -19.94% | 0.02 | 27 | 3 | 0.30 | 0.38 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 115.00 | 0.95 | 3.50 | 2.23 | 2.19 | % | 0.02 | 4 | 0 | 0.30 | 0.35 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 116.00 | 0.20 | 3.20 | 1.70 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.32 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 117.00 | 0.80 | 3.30 | 2.05 | 1.63 | -0.17 | -9.45% | 0.02 | 63 | 9 | 0.30 | 0.29 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 1.80 | 0.90 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.27 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 2.95 | 1.48 | 1.06 | -1.00 | -48.55% | 0.01 | 1 | 2 | 0.29 | 0.25 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.80 | 1.40 | 1.00 | -0.10 | -9.10% | 0.01 | 132 | 83 | 0.29 | 0.23 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.30 | 0.21 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 122.00 | 0.45 | 2.90 | 1.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.18 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 123.00 | 0.15 | 1.20 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | 0.18 | 0.02 | -0.04 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 2.65 | 1.33 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.16 | 0.02 | -0.04 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | 0.15 | 0.02 | -0.04 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 127.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 128.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 129.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 131.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 132.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 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 | 1.28 | 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 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 0.05 | 0.55 | 0.30 | 1.13 | % | 0.00 | 20 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.11 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | -0.11 | 0.02 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 98.00 | 0.45 | 2.90 | 1.68 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 100.00 | 0.60 | 1.30 | 0.95 | 1.65 | +0.60 | +57.15% | 0.01 | 20 | 3 | 0.33 | -0.21 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.32 | -0.22 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 102.00 | 1.05 | 3.20 | 2.13 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.03 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.26 | -0.27 | 0.02 | -0.06 | 10/3/2025 3:59:55 PM EST | |||
| 104.00 | 0.45 | 2.45 | 1.45 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | -0.28 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 105.00 | 0.85 | 4.20 | 2.53 | 2.00 | +0.17 | +9.29% | 0.02 | 68 | 8 | 0.31 | -0.30 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 106.00 | 0.40 | 3.50 | 1.95 | 2.45 | +0.06 | +2.51% | 0.02 | 3 | 24 | 0.31 | -0.33 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 107.00 | 2.65 | 2.80 | 2.73 | 2.02 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.31 | -0.36 | 0.04 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 108.00 | 2.20 | 3.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.40 | 0.04 | -0.05 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 109.00 | 2.15 | 4.00 | 3.08 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.43 | 0.04 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 110.00 | 2.80 | 5.90 | 4.35 | 4.10 | +0.40 | +10.82% | 0.04 | 30 | 49 | 0.30 | -0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 111.00 | 4.40 | 4.60 | 4.50 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.30 | -0.51 | 0.04 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 112.00 | 4.00 | 6.00 | 5.00 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.30 | -0.55 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 113.00 | 3.70 | 7.00 | 5.35 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | -0.59 | 0.04 | -0.05 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 114.00 | 5.00 | 7.50 | 6.25 | % | 0.05 | 0 | 0 | 0.30 | -0.62 | 0.04 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 115.00 | 5.80 | 8.10 | 6.95 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.30 | -0.65 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 116.00 | 7.20 | 8.20 | 7.70 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.68 | 0.03 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 117.00 | 7.10 | 9.70 | 8.40 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.26 | -0.71 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 118.00 | 7.00 | 10.40 | 8.70 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.30 | -0.73 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 119.00 | 8.80 | 11.20 | 10.00 | % | 0.08 | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 120.00 | 9.70 | 11.00 | 10.35 | 11.79 | % | 0.09 | 1 | 0 | 0.31 | -0.77 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 121.00 | 10.40 | 13.00 | 11.70 | % | 0.10 | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 122.00 | 11.20 | 13.90 | 12.55 | % | 0.10 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 123.00 | 12.10 | 14.80 | 13.45 | % | 0.11 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 124.00 | 13.00 | 15.70 | 14.35 | % | 0.12 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 125.00 | 13.20 | 16.60 | 14.90 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 126.00 | 14.20 | 18.20 | 16.20 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 127.00 | 15.00 | 19.30 | 17.15 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 128.00 | 16.00 | 20.30 | 18.15 | % | 0.14 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 129.00 | 17.10 | 21.10 | 19.10 | % | 0.15 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 130.00 | 17.90 | 22.20 | 20.05 | % | 0.15 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 131.00 | 19.10 | 23.20 | 21.15 | % | 0.16 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 132.00 | 20.00 | 24.10 | 22.05 | % | 0.17 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 135.00 | 23.00 | 27.00 | 25.00 | % | 0.19 | 0 | 0 | 0.67 | -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 | 0.75 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 145.00 | 32.80 | 37.10 | 34.95 | % | 0.24 | 0 | 0 | 0.83 | -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 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 155.00 | 42.80 | 46.90 | 44.85 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 160.00 | 47.90 | 51.90 | 49.90 | % | 0.31 | 0 | 0 | 0.99 | -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 | 1.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |