Options Chain for EOG RES INC COM (EOG) - $135.18 as of 11/20/2024 4:00:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.50 | 58.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 49.50 | 53.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 44.80 | 47.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 39.60 | 43.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 34.10 | 38.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 29.70 | 33.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 109.00 | 25.90 | 28.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 24.90 | 27.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 111.00 | 24.50 | 26.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 112.00 | 24.20 | 25.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 113.00 | 22.60 | 24.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 114.00 | 21.50 | 24.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 20.10 | 22.20 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 19.40 | 21.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 17.70 | 21.70 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 16.80 | 20.60 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 119.00 | 15.70 | 18.50 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 15.20 | 17.80 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 121.00 | 13.80 | 17.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.02 | 11/5/2024 | 11/20/2024 3:59:48 PM EST |
| 122.00 | 14.30 | 15.00 | 13.04 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.98 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 123.00 | 12.60 | 15.80 | % | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 124.00 | 11.50 | 13.60 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.96 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 10.40 | 12.80 | % | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 126.00 | 10.50 | 12.00 | 8.90 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.94 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 127.00 | 8.60 | 11.10 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.91 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 128.00 | 8.20 | 9.20 | 9.22 | 0.00 | 0.00% | 0 | 29 | 0.22 | 0.89 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 129.00 | 7.80 | 8.40 | 3.06 | 0.00 | 0.00% | 0 | 191 | 0.27 | 0.87 | 0.03 | -0.06 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 5.10 | 7.40 | 6.25 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.83 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 131.00 | 5.10 | 7.70 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.80 | 0.04 | -0.07 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 132.00 | 3.70 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 44 | 0.26 | 0.76 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 133.00 | 4.60 | 5.10 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.71 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 134.00 | 2.40 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 17 | 0.17 | 0.66 | 0.06 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 3.30 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 46 | 0.23 | 0.60 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 136.00 | 2.55 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.54 | 0.06 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 137.00 | 1.85 | 2.40 | 2.17 | +0.32 | +17.30% | 2 | 28 | 0.21 | 0.48 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 138.00 | 1.80 | 2.00 | 1.57 | -0.72 | -31.45% | 2 | 33 | 0.23 | 0.42 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 0.50 | 1.60 | 1.45 | -0.15 | -9.38% | 21 | 48 | 0.23 | 0.36 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 1.10 | 1.25 | 1.30 | +0.33 | +34.03% | 33 | 133 | 0.22 | 0.30 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 141.00 | 0.85 | 1.00 | 0.94 | -0.26 | -21.67% | 1 | 11 | 0.22 | 0.25 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 142.00 | 0.65 | 0.80 | % | 0 | 0 | 0.22 | 0.20 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 143.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.16 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 144.00 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.13 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.22 | 0.10 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 146.00 | 0.10 | 0.40 | % | 0 | 0 | 0.26 | 0.08 | 0.02 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 147.00 | 0.10 | 0.60 | % | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 148.00 | 0.00 | 1.40 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 109.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 111.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 113.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 114.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 116.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 117.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 118.00 | 0.00 | 1.35 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 119.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 121.00 | 0.00 | 1.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 122.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 123.00 | 0.05 | 1.00 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.02 | 0.01 | -0.03 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 124.00 | 0.05 | 0.45 | % | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.15 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.06 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 126.00 | 0.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.06 | 0.02 | -0.04 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 127.00 | 0.20 | 0.40 | % | 0 | 0 | 0.26 | -0.09 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 128.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.11 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 129.00 | 0.35 | 1.40 | % | 0 | 0 | 0.37 | -0.13 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.24 | -0.17 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 131.00 | 0.65 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.20 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 132.00 | 0.85 | 1.05 | 0.95 | -0.75 | -44.12% | 1 | 12 | 0.23 | -0.24 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 133.00 | 1.10 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.29 | 0.05 | -0.08 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 134.00 | 1.45 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.34 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 1.65 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 32 | 0.22 | -0.40 | 0.06 | -0.09 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 136.00 | 2.25 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.46 | 0.06 | -0.09 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 137.00 | 1.75 | 5.00 | 3.36 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.52 | 0.06 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 138.00 | 3.20 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.58 | 0.06 | -0.09 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 139.00 | 3.90 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.64 | 0.06 | -0.08 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 3.30 | 5.90 | % | 0 | 0 | 0.22 | -0.70 | 0.06 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 141.00 | 5.20 | 7.90 | % | 0 | 0 | 0.21 | -0.75 | 0.05 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 142.00 | 6.10 | 6.40 | % | 0 | 0 | 0.21 | -0.80 | 0.04 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 143.00 | 6.60 | 8.20 | % | 0 | 0 | 0.41 | -0.84 | 0.04 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 144.00 | 7.60 | 9.10 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 7.50 | 10.00 | % | 0 | 0 | 0.27 | -0.90 | 0.03 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 146.00 | 8.40 | 10.30 | % | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 147.00 | 9.90 | 12.00 | % | 0 | 0 | 0.29 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 148.00 | 10.10 | 14.30 | % | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 12.00 | 14.80 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 17.00 | 20.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 22.20 | 25.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 27.20 | 29.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 31.70 | 35.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 36.70 | 40.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |